最新英國一月核心通脹率按月為-0.6%，低於之前的0.3%。預測為-0.7%。熱門盧超群之子成基因治療領航人盧冠達生技公司在美掛牌

更新報價

泰鼎-KY (4927) 電子零組件業上市

33.30 ▲+1.55 +4.88% 2.37億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.55	7,128	33.30	27	33.35	2	31.90	34.20	31.75	31.75

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	33.30	33.35	33.30	+1.55	3	7128
13:30:00	33.20	33.35	33.30	+1.55	343	7125
13:24:51	33.40	33.45	33.45	+1.70	2	6782
13:24:37	33.45	33.50	33.45	+1.70	1	6780
13:24:33	33.45	33.50	33.45	+1.70	1	6779
13:24:26	33.45	33.50	33.45	+1.70	8	6778
13:24:26	33.45	33.50	33.45	+1.70	1	6770
13:23:49	33.45	33.50	33.45	+1.70	4	6769
13:23:49	33.45	33.50	33.45	+1.70	4	6765
13:23:49	33.40	33.45	33.45	+1.70	7	6761
13:23:48	33.40	33.45	33.40	+1.65	1	6754
13:23:45	33.40	33.45	33.40	+1.65	5	6753
13:23:37	33.40	33.45	33.40	+1.65	1	6748
13:23:10	33.40	33.45	33.45	+1.70	2	6747
13:22:48	33.45	33.50	33.45	+1.70	13	6745
13:22:45	33.45	33.50	33.45	+1.70	10	6732
13:22:20	33.45	33.50	33.45	+1.70	1	6722
13:22:11	33.45	33.50	33.45	+1.70	2	6721
13:21:52	33.45	33.50	33.50	+1.75	7	6719
13:21:34	33.45	33.50	33.50	+1.75	1	6712
13:21:34	33.45	33.50	33.50	+1.75	1	6711
13:21:26	33.45	33.50	33.45	+1.70	1	6710
13:21:18	33.45	33.50	33.50	+1.75	1	6709
13:21:16	33.45	33.50	33.50	+1.75	1	6708
13:21:08	33.45	33.50	33.50	+1.75	8	6707
13:21:01	33.45	33.50	33.50	+1.75	1	6699
13:20:45	33.50	33.55	33.50	+1.75	3	6698
13:20:45	33.45	33.50	33.50	+1.75	2	6695
13:20:42	33.45	33.50	33.50	+1.75	5	6693
13:20:32	33.45	33.50	33.50	+1.75	2	6688
13:20:29	33.45	33.50	33.50	+1.75	5	6686
13:19:55	33.50	33.55	33.50	+1.75	2	6681
13:19:55	33.45	33.50	33.50	+1.75	2	6679
13:19:49	33.50	33.55	33.50	+1.75	1	6677
13:19:34	33.45	33.50	33.50	+1.75	9	6676
13:19:26	33.45	33.50	33.50	+1.75	1	6667
13:19:17	33.45	33.50	33.50	+1.75	1	6666
13:19:10	33.45	33.50	33.45	+1.70	1	6665
13:19:10	33.45	33.50	33.50	+1.75	5	6664
13:18:29	33.45	33.50	33.50	+1.75	4	6659
13:18:13	33.45	33.50	33.45	+1.70	2	6655
13:17:55	33.45	33.50	33.50	+1.75	10	6653
13:17:34	33.45	33.50	33.50	+1.75	1	6643
13:17:22	33.45	33.50	33.45	+1.70	1	6642
13:16:38	33.45	33.50	33.50	+1.75	1	6641
13:16:35	33.45	33.50	33.50	+1.75	1	6640
13:16:22	33.45	33.50	33.50	+1.75	1	6639
13:16:11	33.45	33.50	33.45	+1.70	1	6638
13:16:02	33.45	33.50	33.50	+1.75	1	6637
13:16:00	33.40	33.45	33.45	+1.70	2	6636
13:15:49	33.40	33.45	33.45	+1.70	1	6634
13:15:30	33.40	33.45	33.45	+1.70	6	6633
13:14:45	33.35	33.45	33.35	+1.60	3	6627
13:14:45	33.40	33.45	33.40	+1.65	2	6624
13:14:44	33.45	33.50	33.45	+1.70	1	6622
13:14:44	33.40	33.45	33.45	+1.70	7	6621
13:14:44	33.35	33.40	33.40	+1.65	28	6614
13:14:42	33.35	33.40	33.35	+1.60	10	6586
13:13:47	33.35	33.40	33.35	+1.60	2	6576
13:13:45	33.35	33.40	33.35	+1.60	1	6574
13:13:43	33.35	33.40	33.35	+1.60	5	6573
13:13:33	33.35	33.40	33.35	+1.60	1	6568
13:13:21	33.35	33.40	33.35	+1.60	1	6567
13:13:11	33.35	33.40	33.35	+1.60	1	6566
13:12:49	33.35	33.40	33.40	+1.65	1	6565
13:12:49	33.35	33.40	33.35	+1.60	1	6564
13:12:40	33.35	33.40	33.35	+1.60	2	6563
13:12:29	33.35	33.40	33.40	+1.65	1	6561
13:12:29	33.35	33.40	33.35	+1.60	4	6560
13:12:10	33.35	33.40	33.35	+1.60	1	6556
13:12:03	33.30	33.35	33.35	+1.60	2	6555
13:12:02	33.35	33.40	33.35	+1.60	1	6553
13:12:01	33.35	33.40	33.35	+1.60	1	6552
13:11:59	33.35	33.40	33.35	+1.60	5	6551
13:11:43	33.35	33.40	33.35	+1.60	1	6546
13:11:41	33.35	33.40	33.35	+1.60	3	6545
13:11:37	33.35	33.40	33.35	+1.60	1	6542
13:11:08	33.35	33.40	33.40	+1.65	6	6541
13:10:51	33.35	33.45	33.35	+1.60	1	6535
13:10:40	33.35	33.45	33.35	+1.60	3	6534
13:10:31	33.40	33.45	33.40	+1.65	14	6531
13:10:04	33.40	33.45	33.45	+1.70	1	6517
13:10:02	33.40	33.45	33.40	+1.65	1	6516
13:09:23	33.45	33.50	33.45	+1.70	16	6515
13:08:17	33.45	33.50	33.50	+1.75	1	6499
13:07:39	33.45	33.50	33.45	+1.70	5	6498
13:07:31	33.45	33.50	33.45	+1.70	2	6493
13:07:25	33.45	33.50	33.45	+1.70	2	6491
13:06:59	33.50	33.55	33.50	+1.75	3	6489
13:06:51	33.50	33.55	33.55	+1.80	1	6486
13:06:43	33.50	33.55	33.55	+1.80	1	6485
13:06:37	33.50	33.55	33.55	+1.80	5	6484
13:06:34	33.50	33.55	33.55	+1.80	1	6479
13:06:31	33.50	33.55	33.50	+1.75	1	6478
13:05:35	33.55	33.60	33.55	+1.80	5	6477
13:05:21	33.50	33.60	33.50	+1.75	1	6472
13:05:20	33.50	33.55	33.55	+1.80	1	6471
13:05:20	33.50	33.55	33.55	+1.80	3	6470
13:05:20	33.45	33.50	33.50	+1.75	43	6467
13:05:19	33.45	33.50	33.50	+1.75	1	6424
13:05:04	33.40	33.50	33.50	+1.75	1	6423
13:04:44	33.40	33.45	33.45	+1.70	3	6422
13:04:44	33.40	33.45	33.45	+1.70	6	6419
13:04:19	33.40	33.45	33.45	+1.70	1	6413
13:03:25	33.35	33.45	33.35	+1.60	1	6412
13:03:16	33.35	33.45	33.45	+1.70	1	6411
13:02:39	33.35	33.45	33.45	+1.70	1	6410
13:02:39	33.40	33.45	33.40	+1.65	1	6409
13:02:23	33.40	33.45	33.40	+1.65	3	6408
13:02:20	33.40	33.45	33.40	+1.65	4	6405
13:02:12	33.40	33.45	33.40	+1.65	1	6401
13:02:00	33.40	33.45	33.40	+1.65	4	6400
13:02:00	33.40	33.45	33.45	+1.70	3	6396
13:01:41	33.40	33.45	33.45	+1.70	2	6393
13:01:06	33.40	33.45	33.40	+1.65	5	6391
13:01:04	33.40	33.45	33.45	+1.70	1	6386
13:01:01	33.40	33.45	33.40	+1.65	1	6385
13:00:04	33.40	33.45	33.45	+1.70	1	6384
12:59:03	33.40	33.45	33.40	+1.65	1	6383
12:58:14	33.35	33.40	33.40	+1.65	4	6382
12:58:07	33.30	33.40	33.40	+1.65	10	6378
12:57:54	33.35	33.40	33.40	+1.65	1	6368
12:57:43	33.30	33.40	33.40	+1.65	1	6367
12:57:40	33.35	33.40	33.35	+1.60	2	6366
12:57:27	33.35	33.40	33.40	+1.65	10	6364
12:56:24	33.30	33.35	33.35	+1.60	7	6354
12:55:53	33.30	33.35	33.30	+1.55	3	6347
12:54:29	33.25	33.30	33.30	+1.55	18	6344
12:53:43	33.25	33.35	33.25	+1.50	6	6326
12:53:12	33.25	33.35	33.25	+1.50	2	6320
12:53:05	33.30	33.35	33.30	+1.55	1	6318
12:52:15	33.30	33.35	33.25	+1.50	1	6317
12:52:15	33.30	33.35	33.30	+1.55	1	6316
12:50:31	33.35	33.40	33.35	+1.60	4	6315
12:50:31	33.30	33.35	33.35	+1.60	1	6311
12:50:18	33.30	33.35	33.35	+1.60	1	6310
12:49:03	33.25	33.40	33.40	+1.65	1	6309
12:49:03	33.25	33.30	33.35	+1.60	3	6308
12:49:03	33.25	33.30	33.30	+1.55	2	6305
12:48:53	33.30	33.35	33.30	+1.55	9	6303
12:48:03	33.25	33.30	33.25	+1.50	1	6294
12:48:01	33.25	33.30	33.30	+1.55	5	6293
12:47:57	33.25	33.30	33.30	+1.55	2	6288
12:47:16	33.25	33.30	33.30	+1.55	1	6286
12:47:13	33.25	33.30	33.30	+1.55	1	6285
12:46:32	33.25	33.30	33.30	+1.55	6	6284
12:45:33	33.20	33.25	33.25	+1.50	6	6278
12:45:33	33.20	33.25	33.25	+1.50	25	6272
12:45:01	33.20	33.25	33.25	+1.50	1	6247
12:44:30	33.20	33.25	33.25	+1.50	1	6246
12:44:14	33.20	33.25	33.25	+1.50	1	6245
12:43:19	33.20	33.30	33.30	+1.55	1	6244
12:42:52	33.15	33.20	33.20	+1.45	8	6243
12:42:52	33.20	33.30	33.20	+1.45	28	6235
12:42:46	33.20	33.30	33.20	+1.45	1	6207
12:42:32	33.15	33.30	33.15	+1.40	1	6206
12:42:26	33.15	33.20	33.20	+1.45	1	6205
12:42:25	33.15	33.20	33.20	+1.45	2	6204
12:42:25	33.20	33.30	33.20	+1.45	9	6202
12:42:23	33.20	33.25	33.25	+1.50	1	6193
12:42:17	33.20	33.30	33.20	+1.45	2	6192
12:41:24	33.20	33.30	33.20	+1.45	10	6190
12:41:15	33.20	33.25	33.25	+1.50	1	6180
12:41:01	33.20	33.30	33.20	+1.45	1	6179
12:40:55	33.20	33.30	33.20	+1.45	1	6178
12:40:48	33.20	33.25	33.25	+1.50	1	6177
12:40:36	33.20	33.25	33.25	+1.50	1	6176
12:39:50	33.25	33.30	33.30	+1.55	1	6175
12:39:14	33.20	33.30	33.30	+1.55	1	6174
12:39:01	33.15	33.35	33.15	+1.40	1	6173
12:39:00	33.15	33.35	33.15	+1.40	1	6172
12:38:59	33.30	33.35	33.20	+1.45	24	6171
12:38:59	33.30	33.35	33.25	+1.50	11	6147
12:38:59	33.30	33.35	33.30	+1.55	2	6136
12:37:33	33.25	33.35	33.35	+1.60	1	6134
12:37:33	33.25	33.30	33.30	+1.55	16	6133
12:37:27	33.30	33.35	33.30	+1.55	4	6117
12:37:22	33.30	33.35	33.30	+1.55	1	6113
12:37:13	33.30	33.35	33.30	+1.55	3	6112
12:36:22	33.30	33.35	33.30	+1.55	3	6109
12:35:48	33.30	33.35	33.30	+1.55	1	6106
12:35:21	33.35	33.40	33.35	+1.60	4	6105
12:34:29	33.30	33.35	33.35	+1.60	10	6101
12:34:13	33.30	33.35	33.35	+1.60	5	6091
12:33:21	33.30	33.35	33.35	+1.60	3	6086
12:32:28	33.35	33.40	33.35	+1.60	1	6083
12:32:09	33.30	33.35	33.35	+1.60	2	6082
12:32:00	33.30	33.40	33.30	+1.55	1	6080
12:31:48	33.30	33.35	33.35	+1.60	4	6079
12:31:37	33.30	33.35	33.30	+1.55	1	6075
12:30:23	33.30	33.35	33.30	+1.55	5	6074
12:30:08	33.30	33.35	33.30	+1.55	1	6069
12:30:07	33.30	33.35	33.30	+1.55	4	6068
12:30:00	33.30	33.35	33.30	+1.55	1	6064
12:29:46	33.30	33.35	33.30	+1.55	1	6063
12:29:43	33.30	33.35	33.30	+1.55	1	6062
12:29:37	33.35	33.40	33.35	+1.60	20	6061
12:29:31	33.35	33.40	33.35	+1.60	1	6041
12:29:13	33.35	33.40	33.35	+1.60	6	6040
12:29:12	33.35	33.40	33.40	+1.65	1	6034
12:28:27	33.40	33.45	33.40	+1.65	8	6033
12:28:11	33.40	33.45	33.40	+1.65	4	6025
12:26:54	33.40	33.45	33.45	+1.70	1	6021
12:26:36	33.40	33.45	33.40	+1.65	1	6020
12:26:02	33.40	33.45	33.40	+1.65	1	6019
12:26:00	33.40	33.45	33.45	+1.70	8	6018
12:22:16	33.40	33.45	33.45	+1.70	3	6010
12:19:53	33.45	33.50	33.45	+1.70	2	6007
12:19:53	33.45	33.50	33.50	+1.75	1	6005
12:19:02	33.50	33.55	33.50	+1.75	16	6004
12:18:29	33.50	33.55	33.50	+1.75	1	5988
12:17:57	33.45	33.50	33.50	+1.75	3	5987
12:17:22	33.45	33.50	33.50	+1.75	1	5984
12:16:15	33.45	33.50	33.50	+1.75	1	5983
12:15:00	33.40	33.45	33.45	+1.70	3	5982
12:14:39	33.35	33.40	33.40	+1.65	4	5979
12:14:24	33.35	33.40	33.40	+1.65	1	5975
12:14:10	33.30	33.35	33.35	+1.60	1	5974
12:14:03	33.30	33.35	33.35	+1.60	1	5973
12:13:46	33.35	33.40	33.35	+1.60	3	5972
12:13:34	33.35	33.40	33.40	+1.65	1	5969
12:13:01	33.35	33.40	33.35	+1.60	1	5968
12:12:59	33.35	33.40	33.35	+1.60	1	5967
12:12:38	33.35	33.40	33.40	+1.65	1	5966
12:12:24	33.40	33.45	33.40	+1.65	3	5965
12:12:12	33.40	33.45	33.40	+1.65	4	5962
12:12:09	33.45	33.50	33.45	+1.70	1	5958
12:12:08	33.40	33.50	33.40	+1.65	1	5957
12:12:01	33.45	33.50	33.45	+1.70	9	5956
12:11:36	33.45	33.50	33.45	+1.70	1	5947
12:11:35	33.45	33.50	33.50	+1.75	1	5946
12:11:10	33.45	33.50	33.50	+1.75	1	5945
12:11:01	33.45	33.50	33.50	+1.75	1	5944
12:10:54	33.45	33.50	33.50	+1.75	2	5943
12:10:43	33.45	33.50	33.50	+1.75	2	5941
12:10:02	33.45	33.50	33.50	+1.75	1	5939
12:09:36	33.50	33.55	33.50	+1.75	1	5938
12:09:25	33.45	33.50	33.50	+1.75	1	5937
12:09:21	33.45	33.50	33.50	+1.75	1	5936
12:09:00	33.45	33.50	33.50	+1.75	2	5935
12:09:00	33.45	33.50	33.50	+1.75	1	5933
12:08:30	33.45	33.50	33.50	+1.75	1	5932
12:08:27	33.45	33.50	33.50	+1.75	1	5931
12:07:39	33.40	33.45	33.45	+1.70	1	5930
12:07:15	33.35	33.40	33.40	+1.65	10	5929
12:06:34	33.35	33.40	33.40	+1.65	1	5919
12:06:00	33.35	33.40	33.35	+1.60	2	5918
12:05:58	33.35	33.40	33.35	+1.60	1	5916
12:05:06	33.30	33.35	33.35	+1.60	8	5915
12:05:00	33.30	33.35	33.35	+1.60	1	5907
12:04:59	33.30	33.35	33.35	+1.60	21	5906
12:04:59	33.30	33.35	33.30	+1.55	3	5885
12:04:59	33.30	33.35	33.30	+1.55	1	5882
12:04:57	33.25	33.30	33.30	+1.55	36	5881
12:04:57	33.30	33.35	33.30	+1.55	2	5845
12:04:41	33.25	33.30	33.30	+1.55	1	5843
12:04:37	33.25	33.35	33.25	+1.50	5	5842
12:04:35	33.25	33.30	33.30	+1.55	1	5837
12:04:28	33.25	33.35	33.25	+1.50	1	5836
12:04:27	33.25	33.30	33.30	+1.55	3	5835
12:04:26	33.25	33.30	33.30	+1.55	1	5832
12:04:24	33.30	33.35	33.30	+1.55	1	5831
12:04:24	33.30	33.35	33.30	+1.55	4	5830
12:04:15	33.30	33.35	33.30	+1.55	4	5826
12:04:10	33.30	33.35	33.30	+1.55	1	5822
12:04:10	33.30	33.35	33.30	+1.55	2	5821
12:03:35	33.30	33.35	33.35	+1.60	1	5819
12:03:33	33.30	33.35	33.35	+1.60	2	5818
12:03:18	33.30	33.35	33.35	+1.60	1	5816
12:03:03	33.30	33.35	33.35	+1.60	5	5815
12:03:02	33.35	33.40	33.35	+1.60	1	5810
12:03:02	33.35	33.40	33.35	+1.60	1	5809
12:03:01	33.35	33.40	33.35	+1.60	1	5808
12:03:01	33.35	33.40	33.35	+1.60	1	5807
12:03:01	33.35	33.40	33.35	+1.60	1	5806
12:03:00	33.35	33.40	33.35	+1.60	1	5805
12:03:00	33.35	33.40	33.35	+1.60	1	5804
12:02:59	33.35	33.40	33.35	+1.60	1	5803
12:02:55	33.35	33.40	33.35	+1.60	1	5802
12:02:40	33.40	33.45	33.40	+1.65	7	5801
12:02:37	33.40	33.45	33.40	+1.65	1	5794
12:02:35	33.40	33.45	33.40	+1.65	1	5793
12:02:23	33.45	33.50	33.45	+1.70	1	5792
12:02:16	33.45	33.50	33.45	+1.70	7	5791
12:02:12	33.50	33.55	33.50	+1.75	39	5784
12:02:00	33.50	33.55	33.55	+1.80	1	5745
12:01:38	33.50	33.55	33.50	+1.75	1	5744
12:01:16	33.50	33.55	33.50	+1.75	1	5743
12:00:42	33.50	33.55	33.50	+1.75	2	5742
12:00:28	33.50	33.55	33.55	+1.80	1	5740
12:00:22	33.50	33.55	33.55	+1.80	1	5739
11:59:10	33.55	33.65	33.55	+1.80	1	5738
11:59:09	33.55	33.65	33.55	+1.80	4	5737
11:58:57	33.60	33.65	33.60	+1.85	12	5733
11:58:57	33.65	33.70	33.65	+1.90	61	5721
11:58:57	33.65	33.70	33.65	+1.90	3	5660
11:57:42	33.65	33.70	33.70	+1.95	1	5657
11:57:24	33.65	33.70	33.70	+1.95	2	5656
11:57:12	33.65	33.70	33.70	+1.95	1	5654
11:56:06	33.65	33.70	33.65	+1.90	1	5653
11:55:28	33.65	33.70	33.65	+1.90	1	5652
11:54:46	33.65	33.70	33.70	+1.95	3	5651
11:53:33	33.65	33.70	33.70	+1.95	1	5648
11:52:37	33.65	33.70	33.70	+1.95	1	5647
11:52:17	33.70	33.75	33.70	+1.95	9	5646
11:52:06	33.65	33.70	33.70	+1.95	1	5637
11:51:55	33.70	33.75	33.70	+1.95	10	5636
11:51:54	33.70	33.75	33.75	+2.00	1	5626
11:51:50	33.70	33.75	33.70	+1.95	3	5625
11:49:54	33.75	33.80	33.75	+2.00	5	5622
11:49:06	33.75	33.80	33.80	+2.05	1	5617
11:48:38	33.75	33.80	33.80	+2.05	1	5616
11:48:29	33.75	33.80	33.80	+2.05	1	5615
11:48:15	33.75	33.85	33.85	+2.10	1	5614
11:47:51	33.75	33.85	33.85	+2.10	1	5613
11:47:13	33.80	33.85	33.80	+2.05	2	5612
11:46:41	33.75	33.80	33.80	+2.05	8	5610
11:46:20	33.75	33.80	33.80	+2.05	1	5602
11:46:12	33.75	33.80	33.75	+2.00	2	5601
11:45:41	33.75	33.80	33.75	+2.00	1	5599
11:44:39	33.75	33.80	33.75	+2.00	1	5598
11:44:16	33.75	33.80	33.75	+2.00	1	5597
11:44:08	33.75	33.80	33.70	+1.95	13	5596
11:44:08	33.75	33.80	33.75	+2.00	7	5583
11:43:49	33.75	33.80	33.75	+2.00	1	5576
11:43:31	33.75	33.80	33.75	+2.00	2	5575
11:43:00	33.75	33.80	33.75	+2.00	5	5573
11:41:54	33.75	33.80	33.80	+2.05	1	5568
11:41:19	33.75	33.80	33.80	+2.05	2	5567
11:40:02	33.70	33.75	33.75	+2.00	1	5565
11:39:44	33.70	33.80	33.80	+2.05	2	5564
11:39:31	33.65	33.75	33.75	+2.00	10	5562
11:39:10	33.65	33.75	33.65	+1.90	1	5552
11:39:09	33.65	33.75	33.65	+1.90	1	5551
11:38:34	33.65	33.75	33.65	+1.90	2	5550
11:38:22	33.70	33.75	33.65	+1.90	2	5548
11:38:22	33.70	33.75	33.70	+1.95	6	5546
11:37:11	33.65	33.70	33.70	+1.95	2	5540
11:36:50	33.65	33.70	33.70	+1.95	5	5538
11:36:49	33.65	33.70	33.70	+1.95	9	5533
11:36:09	33.65	33.70	33.70	+1.95	2	5524
11:36:04	33.65	33.70	33.70	+1.95	2	5522
11:35:47	33.65	33.70	33.70	+1.95	1	5520
11:35:46	33.65	33.70	33.65	+1.90	1	5519
11:35:27	33.65	33.70	33.65	+1.90	1	5518
11:35:24	33.65	33.70	33.65	+1.90	1	5517
11:34:49	33.65	33.70	33.65	+1.90	2	5516
11:34:38	33.65	33.70	33.65	+1.90	2	5514
11:34:14	33.65	33.70	33.65	+1.90	11	5512
11:33:29	33.70	33.75	33.70	+1.95	3	5501
11:33:17	33.65	33.70	33.70	+1.95	7	5498
11:32:36	33.65	33.70	33.65	+1.90	2	5491
11:32:24	33.65	33.70	33.65	+1.90	1	5489
11:32:23	33.60	33.65	33.65	+1.90	4	5488
11:32:15	33.65	33.70	33.65	+1.90	5	5484
11:32:15	33.65	33.70	33.65	+1.90	3	5479
11:32:01	33.65	33.70	33.65	+1.90	2	5476
11:30:33	33.65	33.70	33.70	+1.95	1	5474
11:30:13	33.65	33.70	33.70	+1.95	1	5473
11:30:09	33.65	33.70	33.70	+1.95	1	5472
11:30:04	33.65	33.70	33.65	+1.90	1	5471
11:30:04	33.65	33.70	33.70	+1.95	2	5470
11:30:00	33.65	33.70	33.65	+1.90	2	5468
11:29:07	33.65	33.70	33.70	+1.95	1	5466
11:28:54	33.65	33.70	33.65	+1.90	2	5465
11:28:51	33.60	33.65	33.65	+1.90	2	5463
11:28:34	33.60	33.65	33.65	+1.90	1	5461
11:28:21	33.60	33.65	33.65	+1.90	1	5460
11:28:20	33.60	33.65	33.65	+1.90	1	5459
11:28:03	33.60	33.70	33.60	+1.85	1	5458
11:27:59	33.60	33.70	33.60	+1.85	1	5457
11:27:51	33.60	33.70	33.60	+1.85	3	5456
11:27:44	33.60	33.65	33.65	+1.90	2	5453
11:27:43	33.60	33.65	33.65	+1.90	1	5451
11:27:41	33.60	33.65	33.65	+1.90	1	5450
11:27:38	33.60	33.65	33.65	+1.90	1	5449
11:27:32	33.60	33.65	33.65	+1.90	1	5448
11:27:23	33.65	33.70	33.60	+1.85	3	5447
11:27:23	33.65	33.70	33.65	+1.90	2	5444
11:27:19	33.65	33.70	33.65	+1.90	3	5442
11:27:13	33.65	33.70	33.70	+1.95	1	5439
11:26:41	33.65	33.70	33.70	+1.95	1	5438
11:26:39	33.70	33.75	33.70	+1.95	1	5437
11:26:38	33.70	33.75	33.70	+1.95	1	5436
11:26:35	33.70	33.75	33.70	+1.95	4	5435
11:26:34	33.70	33.75	33.70	+1.95	1	5431
11:26:34	33.70	33.75	33.70	+1.95	30	5430
11:26:22	33.70	33.75	33.75	+2.00	1	5400
11:26:14	33.70	33.75	33.75	+2.00	1	5399
11:25:22	33.75	33.80	33.75	+2.00	3	5398
11:25:12	33.70	33.80	33.70	+1.95	1	5395
11:25:11	33.70	33.80	33.70	+1.95	1	5394
11:25:06	33.70	33.75	33.75	+2.00	2	5393
11:25:02	33.70	33.75	33.75	+2.00	1	5391
11:24:59	33.75	33.80	33.75	+2.00	9	5390
11:24:51	33.75	33.80	33.75	+2.00	5	5381
11:24:43	33.75	33.80	33.75	+2.00	6	5376
11:24:26	33.75	33.85	33.75	+2.00	4	5370
11:24:25	33.80	33.85	33.80	+2.05	56	5366
11:24:25	33.80	33.85	33.85	+2.10	1	5310
11:24:10	33.85	33.90	33.85	+2.10	2	5309
11:24:02	33.85	33.90	33.85	+2.10	1	5307
11:23:21	33.85	33.90	33.85	+2.10	11	5306
11:22:50	33.90	33.95	33.90	+2.15	1	5295
11:22:50	33.90	33.95	33.90	+2.15	1	5294
11:22:38	33.90	33.95	33.90	+2.15	1	5293
11:22:36	33.90	33.95	33.90	+2.15	1	5292
11:22:35	33.90	33.95	33.90	+2.15	1	5291
11:22:33	33.90	33.95	33.90	+2.15	1	5290
11:22:19	33.90	33.95	33.90	+2.15	1	5289
11:21:59	33.95	34.00	33.95	+2.20	4	5288
11:21:59	33.95	34.00	33.95	+2.20	1	5284
11:21:38	33.95	34.00	33.95	+2.20	1	5283
11:21:33	33.95	34.00	33.95	+2.20	1	5282
11:21:19	33.95	34.00	33.95	+2.20	1	5281
11:21:13	33.95	34.00	33.95	+2.20	1	5280
11:21:08	33.95	34.00	33.95	+2.20	1	5279
11:21:01	33.95	34.00	33.95	+2.20	6	5278
11:21:00	33.95	34.00	33.95	+2.20	3	5272
11:20:57	34.00	34.05	34.00	+2.25	13	5269
11:20:53	34.00	34.05	34.00	+2.25	2	5256
11:20:46	34.00	34.05	34.05	+2.30	1	5254
11:20:23	34.00	34.05	34.00	+2.25	1	5253
11:19:24	34.00	34.05	34.00	+2.25	1	5252
11:19:08	34.00	34.05	34.00	+2.25	2	5251
11:19:07	34.00	34.05	34.00	+2.25	1	5249
11:18:54	34.00	34.10	34.00	+2.25	2	5248
11:18:43	34.00	34.10	34.10	+2.35	9	5246
11:18:28	34.00	34.10	34.10	+2.35	1	5237
11:18:24	34.05	34.10	34.05	+2.30	1	5236
11:18:02	34.00	34.10	34.10	+2.35	1	5235
11:17:54	34.00	34.10	34.10	+2.35	1	5234
11:17:48	34.05	34.10	34.05	+2.30	2	5233
11:17:45	34.00	34.05	34.05	+2.30	1	5231
11:17:43	34.00	34.05	34.05	+2.30	2	5230
11:17:37	34.00	34.05	34.05	+2.30	1	5228
11:17:25	34.00	34.05	34.05	+2.30	5	5227
11:17:21	34.00	34.05	34.00	+2.25	1	5222
11:17:15	34.00	34.05	34.00	+2.25	1	5221
11:17:15	34.00	34.05	34.00	+2.25	1	5220
11:17:00	34.00	34.05	34.00	+2.25	1	5219
11:16:45	34.00	34.05	34.00	+2.25	2	5218
11:16:33	34.00	34.10	34.00	+2.25	5	5216
11:16:31	34.00	34.05	34.05	+2.30	1	5211
11:16:31	34.00	34.05	34.05	+2.30	10	5210
11:16:20	33.95	34.00	34.00	+2.25	1	5200
11:16:20	33.95	34.00	34.00	+2.25	34	5199
11:16:13	33.95	34.00	34.00	+2.25	1	5165
11:15:39	33.95	34.00	34.00	+2.25	2	5164
11:15:11	33.95	34.00	34.00	+2.25	10	5162
11:15:08	33.90	33.95	33.95	+2.20	1	5152
11:15:02	33.90	33.95	33.95	+2.20	1	5151
11:14:54	33.90	33.95	33.95	+2.20	1	5150
11:14:39	33.95	34.00	33.95	+2.20	1	5149
11:14:39	33.95	34.00	33.95	+2.20	1	5148
11:14:39	33.95	34.00	33.95	+2.20	2	5147
11:14:37	33.95	34.00	33.95	+2.20	1	5145
11:14:37	33.95	34.00	33.95	+2.20	1	5144
11:14:35	33.95	34.00	33.95	+2.20	2	5143
11:13:56	33.95	34.00	33.95	+2.20	5	5141
11:13:47	33.95	34.00	33.95	+2.20	1	5136
11:13:45	33.90	33.95	33.95	+2.20	1	5135
11:13:29	33.90	34.00	34.00	+2.25	1	5134
11:13:25	33.90	33.95	33.95	+2.20	1	5133
11:13:16	33.95	34.00	33.95	+2.20	4	5132
11:12:58	33.95	34.00	34.00	+2.25	2	5128
11:12:51	33.90	34.00	34.00	+2.25	10	5126
11:12:45	33.95	34.00	33.95	+2.20	1	5116
11:12:08	33.90	33.95	33.95	+2.20	1	5115
11:11:38	33.95	34.00	33.95	+2.20	1	5114
11:11:36	33.95	34.00	33.95	+2.20	1	5113
11:11:36	33.90	33.95	33.95	+2.20	4	5112
11:10:13	33.95	34.00	33.95	+2.20	2	5108
11:10:13	33.90	33.95	33.95	+2.20	6	5106
11:09:57	33.80	33.90	33.90	+2.15	2	5100
11:09:48	33.80	33.85	33.85	+2.10	1	5098
11:09:42	33.80	33.85	33.85	+2.10	2	5097
11:09:35	33.80	33.85	33.85	+2.10	1	5095
11:09:03	33.85	33.90	33.85	+2.10	1	5094
11:09:02	33.85	33.90	33.85	+2.10	1	5093
11:09:02	33.85	33.90	33.85	+2.10	1	5092
11:09:01	33.85	33.90	33.85	+2.10	1	5091
11:09:01	33.85	33.90	33.85	+2.10	1	5090
11:08:58	33.85	33.90	33.85	+2.10	1	5089
11:08:56	33.85	33.90	33.85	+2.10	1	5088
11:08:56	33.85	33.90	33.85	+2.10	1	5087
11:08:50	33.85	33.90	33.85	+2.10	5	5086
11:08:43	33.85	33.90	33.85	+2.10	1	5081
11:08:27	33.85	33.90	33.85	+2.10	1	5080
11:08:10	33.85	33.90	33.90	+2.15	1	5079
11:08:10	33.85	33.90	33.85	+2.10	5	5078
11:08:06	33.85	33.90	33.85	+2.10	2	5073
11:08:04	33.85	33.90	33.90	+2.15	1	5071
11:07:53	33.85	33.90	33.85	+2.10	1	5070
11:07:47	33.85	33.90	33.85	+2.10	1	5069
11:07:19	33.85	33.90	33.85	+2.10	1	5068
11:07:17	33.85	33.90	33.85	+2.10	1	5067
11:07:17	33.85	33.90	33.90	+2.15	2	5066
11:06:49	33.90	34.00	33.90	+2.15	2	5064
11:06:49	33.95	34.00	33.95	+2.20	1	5062
11:06:44	33.95	34.00	33.90	+2.15	4	5061
11:06:44	33.95	34.00	33.95	+2.20	1	5057
11:06:29	33.90	33.95	34.00	+2.25	6	5056
11:06:29	33.90	33.95	33.95	+2.20	4	5050
11:06:26	33.90	33.95	33.95	+2.20	1	5046
11:06:12	33.95	34.00	33.95	+2.20	2	5045
11:05:21	33.95	34.00	34.00	+2.25	2	5043
11:05:01	33.95	34.00	34.00	+2.25	3	5041
11:04:52	34.00	34.05	34.00	+2.25	1	5038
11:04:44	34.00	34.05	34.00	+2.25	7	5037
11:04:44	34.05	34.10	34.05	+2.30	5	5030
11:04:41	34.00	34.05	34.05	+2.30	1	5025
11:04:40	34.05	34.10	34.05	+2.30	1	5024
11:04:40	34.00	34.05	34.05	+2.30	4	5023
11:04:26	34.00	34.05	34.05	+2.30	10	5019
11:04:26	34.00	34.05	34.05	+2.30	1	5009
11:04:25	34.00	34.05	34.05	+2.30	3	5008
11:04:22	34.00	34.05	34.05	+2.30	1	5005
11:04:17	34.00	34.05	34.05	+2.30	3	5004
11:04:07	34.00	34.05	34.05	+2.30	1	5001
11:03:53	33.95	34.00	34.00	+2.25	3	5000
11:03:51	33.95	34.00	34.00	+2.25	3	4997
11:03:51	33.95	34.00	34.00	+2.25	1	4994
11:03:39	33.95	34.00	34.00	+2.25	1	4993
11:03:31	33.95	34.00	34.00	+2.25	10	4992
11:03:28	33.95	34.00	34.00	+2.25	20	4982
11:03:27	33.95	34.00	34.00	+2.25	1	4962
11:03:23	33.95	34.00	34.00	+2.25	29	4961
11:03:13	33.95	34.00	34.00	+2.25	1	4932
11:03:10	33.95	34.00	33.95	+2.20	1	4931
11:02:43	33.95	34.00	33.95	+2.20	1	4930
11:02:36	33.95	34.00	34.00	+2.25	4	4929
11:02:24	33.95	34.00	34.00	+2.25	1	4925
11:02:16	33.90	33.95	33.95	+2.20	2	4924
11:02:15	33.90	33.95	33.90	+2.15	1	4922
11:02:10	33.90	33.95	33.95	+2.20	10	4921
11:01:58	33.85	33.90	33.90	+2.15	1	4911
11:01:34	33.85	33.90	33.90	+2.15	1	4910
11:01:17	33.90	33.95	33.90	+2.15	2	4909
11:01:16	33.90	33.95	33.90	+2.15	1	4907
11:00:36	33.85	33.95	33.95	+2.20	1	4906
11:00:32	33.85	33.95	33.95	+2.20	1	4905
11:00:30	33.85	33.95	33.95	+2.20	2	4904
11:00:29	33.95	34.00	33.95	+2.20	4	4902
11:00:24	33.90	33.95	33.95	+2.20	2	4898
11:00:06	33.85	33.95	33.95	+2.20	5	4896
10:59:57	33.85	33.95	33.85	+2.10	1	4891
10:59:52	33.85	33.95	33.95	+2.20	5	4890
10:59:44	33.85	33.95	33.95	+2.20	1	4885
10:59:44	33.90	33.95	33.90	+2.15	4	4884
10:59:18	33.90	34.00	34.00	+2.25	1	4880
10:59:16	33.95	34.00	33.95	+2.20	6	4879
10:59:10	33.95	34.00	34.00	+2.25	1	4873
10:59:07	33.95	34.00	34.00	+2.25	1	4872
10:58:51	33.90	33.95	33.95	+2.20	2	4871
10:58:42	33.95	34.00	33.95	+2.20	1	4869
10:58:42	33.95	34.00	33.95	+2.20	1	4868
10:58:04	33.85	34.00	33.85	+2.10	1	4867
10:58:02	33.85	33.90	33.90	+2.15	1	4866
10:58:02	33.85	33.90	33.90	+2.15	5	4865
10:57:39	33.85	33.90	33.90	+2.15	1	4860
10:57:25	33.85	33.90	33.90	+2.15	1	4859
10:57:25	33.85	33.90	33.90	+2.15	1	4858
10:57:15	33.85	33.90	33.85	+2.10	1	4857
10:57:00	33.85	33.90	33.85	+2.10	6	4856
10:56:59	33.85	33.90	33.90	+2.15	1	4850
10:56:59	33.85	33.90	33.90	+2.15	1	4849
10:56:52	33.85	33.90	33.90	+2.15	1	4848
10:56:48	33.85	33.90	33.90	+2.15	1	4847
10:56:48	33.85	33.90	33.85	+2.10	3	4846
10:56:37	33.85	33.90	33.85	+2.10	1	4843
10:56:37	33.90	33.95	33.90	+2.15	12	4842
10:56:35	33.90	33.95	33.90	+2.15	1	4830
10:56:25	33.95	34.00	33.95	+2.20	5	4829
10:56:24	34.00	34.05	34.00	+2.25	23	4824
10:56:24	34.00	34.05	34.00	+2.25	5	4801
10:56:12	34.00	34.05	34.00	+2.25	6	4796
10:55:48	34.00	34.05	34.05	+2.30	1	4790
10:55:48	34.00	34.05	34.05	+2.30	1	4789
10:55:40	34.00	34.05	34.05	+2.30	1	4788
10:55:19	34.00	34.05	34.05	+2.30	1	4787
10:55:17	34.05	34.10	34.05	+2.30	2	4786
10:55:11	34.05	34.10	34.05	+2.30	4	4784
10:55:11	34.05	34.10	34.05	+2.30	2	4780
10:55:10	34.05	34.10	34.05	+2.30	10	4778
10:55:04	34.05	34.10	34.05	+2.30	1	4768
10:54:50	34.05	34.15	34.05	+2.30	5	4767
10:54:45	34.05	34.15	34.05	+2.30	1	4762
10:54:44	34.05	34.10	34.10	+2.35	5	4761
10:54:39	34.00	34.05	34.05	+2.30	4	4756
10:54:39	34.05	34.10	34.05	+2.30	5	4752
10:54:38	34.10	34.15	34.10	+2.35	3	4747
10:54:38	34.00	34.10	34.10	+2.35	7	4744
10:54:33	34.05	34.10	34.05	+2.30	1	4737
10:54:28	34.05	34.10	34.05	+2.30	2	4736
10:54:25	34.05	34.10	34.05	+2.30	1	4734
10:54:25	34.05	34.10	34.10	+2.35	2	4733
10:54:25	34.05	34.10	34.05	+2.30	1	4731
10:54:21	34.05	34.10	34.05	+2.30	2	4730
10:54:21	34.10	34.15	34.05	+2.30	4	4728
10:54:21	34.10	34.15	34.10	+2.35	2	4724
10:54:20	34.10	34.15	34.10	+2.35	4	4722
10:54:19	34.05	34.10	34.10	+2.35	3	4718
10:54:19	34.05	34.10	34.05	+2.30	10	4715
10:54:19	34.05	34.10	34.10	+2.35	1	4705
10:54:14	34.05	34.10	34.10	+2.35	1	4704
10:54:05	34.05	34.10	34.10	+2.35	1	4703
10:53:58	34.00	34.10	34.10	+2.35	1	4702
10:53:52	34.00	34.05	34.10	+2.35	26	4701
10:53:52	34.00	34.05	34.05	+2.30	8	4675
10:53:46	34.00	34.05	34.05	+2.30	1	4667
10:53:37	34.05	34.10	34.05	+2.30	8	4666
10:53:37	34.05	34.10	34.05	+2.30	4	4658
10:53:31	34.05	34.10	34.10	+2.35	1	4654
10:53:29	34.05	34.10	34.10	+2.35	1	4653
10:53:21	34.05	34.10	34.10	+2.35	1	4652
10:53:16	34.10	34.15	34.10	+2.35	3	4651
10:53:15	34.05	34.10	34.10	+2.35	2	4648
10:53:14	34.10	34.15	34.10	+2.35	5	4646
10:53:13	34.10	34.15	34.10	+2.35	1	4641
10:53:10	34.10	34.15	34.05	+2.30	4	4640
10:53:10	34.10	34.15	34.10	+2.35	11	4636
10:53:05	34.10	34.15	34.15	+2.40	1	4625
10:53:02	34.10	34.15	34.10	+2.35	1	4624
10:52:58	34.05	34.10	34.10	+2.35	1	4623
10:52:53	34.05	34.10	34.10	+2.35	1	4622
10:52:50	34.05	34.10	34.10	+2.35	1	4621
10:52:48	34.10	34.15	34.10	+2.35	1	4620
10:52:47	34.10	34.15	34.10	+2.35	1	4619
10:52:40	34.05	34.10	34.10	+2.35	10	4618
10:52:39	34.05	34.10	34.10	+2.35	5	4608
10:52:37	34.05	34.10	34.10	+2.35	1	4603
10:52:31	34.05	34.10	34.10	+2.35	1	4602
10:52:31	34.05	34.10	34.10	+2.35	10	4601
10:52:31	34.05	34.10	34.05	+2.30	1	4591
10:52:28	34.05	34.10	34.10	+2.35	1	4590
10:52:27	34.05	34.10	34.10	+2.35	2	4589
10:52:23	34.05	34.10	34.10	+2.35	1	4587
10:52:19	34.00	34.10	34.10	+2.35	1	4586
10:52:17	34.00	34.10	34.10	+2.35	10	4585
10:52:17	34.05	34.10	34.05	+2.30	1	4575
10:52:13	34.00	34.05	34.05	+2.30	1	4574
10:52:10	34.05	34.10	34.05	+2.30	1	4573
10:52:07	34.00	34.10	34.10	+2.35	1	4572
10:52:05	34.00	34.10	34.00	+2.25	1	4571
10:51:59	34.00	34.10	34.00	+2.25	1	4570
10:51:57	34.00	34.05	34.05	+2.30	1	4569
10:51:50	34.00	34.05	34.05	+2.30	1	4568
10:51:39	34.05	34.10	34.05	+2.30	1	4567
10:51:35	34.05	34.10	34.10	+2.35	1	4566
10:51:33	34.10	34.15	34.10	+2.35	1	4565
10:51:25	34.10	34.15	34.10	+2.35	1	4564
10:51:21	34.15	34.20	34.15	+2.40	3	4563
10:51:21	34.10	34.20	34.20	+2.45	2	4560
10:51:20	34.15	34.20	34.15	+2.40	2	4558
10:51:20	34.10	34.15	34.15	+2.40	2	4556
10:51:18	34.10	34.15	34.15	+2.40	2	4554
10:51:18	34.10	34.15	34.15	+2.40	1	4552
10:51:15	34.10	34.15	34.15	+2.40	2	4551
10:51:15	34.10	34.15	34.15	+2.40	1	4549
10:51:14	34.10	34.20	34.20	+2.45	5	4548
10:51:14	34.10	34.20	34.20	+2.45	1	4543
10:51:10	34.05	34.15	34.15	+2.40	3	4542
10:51:10	34.05	34.15	34.15	+2.40	1	4539
10:51:10	34.05	34.15	34.15	+2.40	1	4538
10:51:05	34.05	34.15	34.05	+2.30	1	4537
10:51:04	34.00	34.10	34.10	+2.35	2	4536
10:51:04	34.00	34.10	34.10	+2.35	3	4534
10:51:04	33.95	34.00	34.00	+2.25	1	4531
10:51:04	33.95	34.10	34.10	+2.35	1	4530
10:51:04	33.95	34.05	34.05	+2.30	11	4529
10:51:04	33.90	34.00	34.00	+2.25	198	4518
10:51:04	33.85	33.95	34.00	+2.25	15	4320
10:51:04	33.85	33.95	33.95	+2.20	35	4305
10:51:02	33.80	33.90	33.90	+2.15	30	4270
10:51:02	33.80	33.85	33.85	+2.10	16	4240
10:51:02	33.75	33.80	33.80	+2.05	2	4224
10:50:59	33.75	33.80	33.80	+2.05	1	4222
10:50:55	33.75	33.80	33.80	+2.05	10	4221
10:50:32	33.75	33.80	33.75	+2.00	1	4211
10:50:23	33.75	33.80	33.80	+2.05	1	4210
10:50:06	33.70	33.75	33.75	+2.00	1	4209
10:50:00	33.75	33.80	33.75	+2.00	1	4208
10:49:48	33.75	33.80	33.80	+2.05	30	4207
10:49:42	33.75	33.80	33.80	+2.05	3	4177
10:49:32	33.75	33.80	33.75	+2.00	1	4174
10:49:24	33.70	33.75	33.75	+2.00	1	4173
10:48:49	33.70	33.80	33.80	+2.05	1	4172
10:48:44	33.75	33.80	33.75	+2.00	1	4171
10:48:42	33.75	33.80	33.75	+2.00	1	4170
10:48:42	33.75	33.80	33.80	+2.05	1	4169
10:48:28	33.70	33.75	33.75	+2.00	1	4168
10:48:19	33.70	33.80	33.80	+2.05	10	4167
10:48:17	33.70	33.80	33.80	+2.05	1	4157
10:48:04	33.65	33.75	33.75	+2.00	7	4156
10:48:04	33.65	33.75	33.75	+2.00	13	4149
10:48:04	33.60	33.70	33.70	+1.95	3	4136
10:48:04	33.60	33.65	33.70	+1.95	47	4133
10:48:04	33.60	33.65	33.65	+1.90	3	4086
10:47:58	33.60	33.65	33.65	+1.90	2	4083
10:47:41	33.60	33.65	33.65	+1.90	1	4081
10:47:29	33.65	33.70	33.65	+1.90	2	4080
10:47:21	33.65	33.70	33.65	+1.90	5	4078
10:47:18	33.65	33.70	33.70	+1.95	2	4073
10:46:59	33.65	33.70	33.65	+1.90	1	4071
10:46:45	33.65	33.70	33.70	+1.95	1	4070
10:46:16	33.65	33.70	33.70	+1.95	1	4069
10:46:16	33.65	33.70	33.70	+1.95	5	4068
10:46:08	33.65	33.70	33.65	+1.90	5	4063
10:45:38	33.65	33.70	33.65	+1.90	1	4058
10:45:10	33.60	33.65	33.65	+1.90	3	4057
10:45:08	33.60	33.65	33.65	+1.90	1	4054
10:45:08	33.60	33.65	33.65	+1.90	1	4053
10:45:05	33.60	33.65	33.65	+1.90	1	4052
10:45:02	33.60	33.65	33.65	+1.90	8	4051
10:45:01	33.60	33.65	33.65	+1.90	5	4043
10:44:51	33.60	33.65	33.60	+1.85	1	4038
10:44:50	33.60	33.65	33.65	+1.90	1	4037
10:44:38	33.60	33.65	33.65	+1.90	5	4036
10:44:11	33.60	33.65	33.60	+1.85	3	4031
10:43:57	33.60	33.65	33.60	+1.85	1	4028
10:43:29	33.65	33.70	33.65	+1.90	1	4027
10:42:52	33.65	33.70	33.65	+1.90	1	4026
10:42:18	33.65	33.70	33.70	+1.95	1	4025
10:42:08	33.65	33.70	33.70	+1.95	1	4024
10:42:05	33.65	33.70	33.70	+1.95	1	4023
10:41:56	33.70	33.75	33.70	+1.95	1	4022
10:41:54	33.70	33.75	33.70	+1.95	1	4021
10:41:50	33.70	33.75	33.70	+1.95	1	4020
10:41:32	33.65	33.70	33.70	+1.95	1	4019
10:41:32	33.65	33.70	33.70	+1.95	5	4018
10:41:25	33.65	33.70	33.65	+1.90	1	4013
10:41:19	33.60	33.65	33.65	+1.90	1	4012
10:41:17	33.55	33.60	33.60	+1.85	3	4011
10:41:17	33.55	33.60	33.60	+1.85	8	4008
10:41:17	33.55	33.60	33.60	+1.85	23	4000
10:41:04	33.55	33.60	33.60	+1.85	2	3977
10:40:26	33.55	33.60	33.55	+1.80	5	3975
10:40:16	33.55	33.60	33.60	+1.85	1	3970
10:40:12	33.55	33.60	33.60	+1.85	5	3969
10:39:43	33.65	33.70	33.65	+1.90	3	3964
10:39:18	33.60	33.70	33.70	+1.95	10	3961
10:39:18	33.60	33.70	33.60	+1.85	6	3951
10:39:17	33.60	33.70	33.70	+1.95	1	3945
10:39:14	33.60	33.70	33.70	+1.95	1	3944
10:39:08	33.60	33.70	33.60	+1.85	3	3943
10:39:08	33.60	33.70	33.70	+1.95	2	3940
10:38:56	33.55	33.60	33.70	+1.95	3	3938
10:38:56	33.55	33.60	33.65	+1.90	6	3935
10:38:56	33.55	33.60	33.60	+1.85	1	3929
10:38:55	33.55	33.60	33.60	+1.85	1	3928
10:38:51	33.55	33.60	33.60	+1.85	1	3927
10:38:47	33.60	33.65	33.60	+1.85	1	3926
10:38:36	33.55	33.60	33.60	+1.85	1	3925
10:38:33	33.55	33.60	33.60	+1.85	2	3924
10:38:24	33.60	33.65	33.60	+1.85	1	3922
10:38:13	33.60	33.65	33.65	+1.90	2	3921
10:38:06	33.60	33.65	33.65	+1.90	3	3919
10:38:05	33.60	33.65	33.60	+1.85	2	3916
10:37:28	33.65	33.70	33.65	+1.90	3	3914
10:37:28	33.65	33.70	33.65	+1.90	1	3911
10:37:28	33.65	33.70	33.65	+1.90	38	3910
10:37:05	33.65	33.70	33.70	+1.95	2	3872
10:36:59	33.65	33.75	33.65	+1.90	8	3870
10:36:59	33.70	33.75	33.70	+1.95	1	3862
10:36:56	33.75	33.80	33.75	+2.00	10	3861
10:36:45	33.70	33.75	33.75	+2.00	2	3851
10:36:21	33.70	33.75	33.70	+1.95	1	3849
10:36:05	33.75	33.80	33.75	+2.00	1	3848
10:36:01	33.75	33.80	33.75	+2.00	2	3847
10:35:58	33.75	33.80	33.80	+2.05	2	3845
10:35:56	33.75	33.80	33.75	+2.00	1	3843
10:35:55	33.75	33.80	33.80	+2.05	11	3842
10:35:50	33.75	33.80	33.80	+2.05	9	3831
10:35:47	33.75	33.80	33.80	+2.05	1	3822
10:35:39	33.65	33.75	33.75	+2.00	9	3821
10:35:39	33.65	33.70	33.70	+1.95	7	3812
10:35:38	33.60	33.65	33.70	+1.95	3	3805
10:35:38	33.60	33.65	33.65	+1.90	7	3802
10:35:36	33.55	33.60	33.60	+1.85	1	3795
10:35:31	33.60	33.65	33.60	+1.85	2	3794
10:35:06	33.65	33.70	33.65	+1.90	1	3792
10:34:56	33.55	33.60	33.60	+1.85	1	3791
10:34:56	33.55	33.60	33.60	+1.85	31	3790
10:34:56	33.65	33.70	33.60	+1.85	15	3759
10:34:56	33.65	33.70	33.65	+1.90	3	3744
10:34:56	33.60	33.65	33.65	+1.90	2	3741
10:34:41	33.65	33.70	33.65	+1.90	1	3739
10:34:34	33.60	33.65	33.65	+1.90	4	3738
10:34:31	33.60	33.65	33.60	+1.85	1	3734
10:34:25	33.60	33.65	33.65	+1.90	1	3733
10:34:25	33.65	33.70	33.65	+1.90	35	3732
10:34:25	33.65	33.70	33.65	+1.90	16	3697
10:34:25	33.65	33.70	33.70	+1.95	2	3681
10:34:09	33.65	33.70	33.70	+1.95	1	3679
10:33:56	33.70	33.75	33.70	+1.95	1	3678
10:33:51	33.65	33.70	33.70	+1.95	1	3677
10:33:46	33.65	33.70	33.70	+1.95	1	3676
10:33:42	33.65	33.75	33.75	+2.00	1	3675
10:33:40	33.65	33.70	33.75	+2.00	1	3674
10:33:40	33.65	33.70	33.70	+1.95	9	3673
10:33:40	33.65	33.70	33.70	+1.95	1	3664
10:33:34	33.65	33.70	33.70	+1.95	1	3663
10:33:28	33.65	33.75	33.75	+2.00	5	3662
10:33:26	33.70	33.75	33.70	+1.95	2	3657
10:33:25	33.70	33.75	33.70	+1.95	1	3655
10:33:22	33.65	33.75	33.75	+2.00	1	3654
10:33:22	33.70	33.75	33.70	+1.95	1	3653
10:33:20	33.70	33.75	33.75	+2.00	4	3652
10:33:15	33.65	33.75	33.75	+2.00	1	3648
10:33:14	33.65	33.70	33.75	+2.00	1	3647
10:33:14	33.65	33.70	33.70	+1.95	4	3646
10:33:08	33.65	33.70	33.70	+1.95	1	3642
10:32:51	33.65	33.75	33.75	+2.00	3	3641
10:32:51	33.65	33.75	33.75	+2.00	1	3638
10:32:46	33.65	33.70	33.75	+2.00	2	3637
10:32:46	33.65	33.70	33.70	+1.95	3	3635
10:32:41	33.70	33.75	33.65	+1.90	13	3632
10:32:41	33.70	33.75	33.70	+1.95	7	3619
10:32:33	33.70	33.75	33.75	+2.00	4	3612
10:32:27	33.65	33.70	33.70	+1.95	1	3608
10:32:22	33.65	33.70	33.70	+1.95	1	3607
10:32:16	33.70	33.75	33.70	+1.95	2	3606
10:32:10	33.70	33.75	33.70	+1.95	5	3604
10:32:09	33.70	33.75	33.75	+2.00	1	3599
10:32:05	33.65	33.70	33.70	+1.95	2	3598
10:32:03	33.70	33.75	33.70	+1.95	1	3596
10:32:01	33.65	33.70	33.70	+1.95	3	3595
10:31:56	33.65	33.70	33.70	+1.95	1	3592
10:31:46	33.65	33.70	33.70	+1.95	4	3591
10:31:46	33.60	33.65	33.65	+1.90	1	3587
10:31:40	33.65	33.70	33.65	+1.90	1	3586
10:31:39	33.65	33.70	33.65	+1.90	2	3585
10:31:30	33.65	33.70	33.65	+1.90	2	3583
10:31:15	33.65	33.75	33.65	+1.90	1	3581
10:31:11	33.65	33.70	33.70	+1.95	19	3580
10:31:06	33.60	33.65	33.65	+1.90	1	3561
10:31:06	33.55	33.60	33.60	+1.85	70	3560
10:31:05	33.55	33.60	33.60	+1.85	1	3490
10:31:03	33.55	33.60	33.55	+1.80	1	3489
10:30:52	33.50	33.60	33.50	+1.75	1	3488
10:30:46	33.50	33.55	33.55	+1.80	1	3487
10:30:44	33.50	33.55	33.55	+1.80	20	3486
10:30:32	33.40	33.50	33.50	+1.75	11	3466
10:30:31	33.40	33.50	33.50	+1.75	2	3455
10:30:09	33.40	33.50	33.50	+1.75	1	3453
10:30:07	33.50	33.55	33.50	+1.75	10	3452
10:30:07	33.50	33.55	33.55	+1.80	1	3442
10:30:03	33.50	33.55	33.55	+1.80	1	3441
10:30:03	33.45	33.50	33.50	+1.75	36	3440
10:29:54	33.40	33.45	33.45	+1.70	1	3404
10:29:54	33.40	33.45	33.45	+1.70	10	3403
10:29:42	33.40	33.45	33.40	+1.65	1	3393
10:29:14	33.30	33.40	33.40	+1.65	7	3392
10:29:03	33.35	33.40	33.35	+1.60	2	3385
10:29:00	33.30	33.35	33.35	+1.60	1	3383
10:28:58	33.30	33.35	33.35	+1.60	2	3382
10:28:54	33.25	33.30	33.30	+1.55	1	3380
10:28:42	33.25	33.30	33.30	+1.55	1	3379
10:28:42	33.30	33.40	33.30	+1.55	4	3378
10:28:39	33.30	33.35	33.35	+1.60	1	3374
10:28:38	33.30	33.35	33.35	+1.60	2	3373
10:28:33	33.25	33.30	33.30	+1.55	13	3371
10:28:16	33.25	33.30	33.25	+1.50	1	3358
10:27:22	33.20	33.25	33.25	+1.50	5	3357
10:27:20	33.20	33.25	33.20	+1.45	1	3352
10:26:28	33.20	33.25	33.20	+1.45	1	3351
10:26:01	33.20	33.25	33.20	+1.45	1	3350
10:25:57	33.20	33.25	33.20	+1.45	5	3349
10:25:52	33.20	33.25	33.25	+1.50	1	3344
10:25:28	33.15	33.20	33.20	+1.45	2	3343
10:25:22	33.15	33.20	33.20	+1.45	5	3341
10:25:21	33.15	33.20	33.20	+1.45	1	3336
10:24:44	33.15	33.20	33.20	+1.45	2	3335
10:23:47	33.15	33.20	33.20	+1.45	2	3333
10:23:36	33.15	33.20	33.15	+1.40	1	3331
10:23:35	33.15	33.20	33.20	+1.45	1	3330
10:22:52	33.15	33.25	33.25	+1.50	1	3329
10:22:42	33.15	33.25	33.15	+1.40	1	3328
10:22:40	33.20	33.25	33.20	+1.45	3	3327
10:22:40	33.20	33.25	33.20	+1.45	9	3324
10:22:30	33.25	33.30	33.25	+1.50	3	3315
10:21:41	33.25	33.30	33.25	+1.50	1	3312
10:21:35	33.25	33.30	33.30	+1.55	1	3311
10:21:35	33.25	33.30	33.25	+1.50	1	3310
10:21:35	33.20	33.25	33.25	+1.50	6	3309
10:21:20	33.20	33.25	33.25	+1.50	2	3303
10:21:04	33.25	33.30	33.25	+1.50	1	3301
10:20:52	33.25	33.30	33.25	+1.50	1	3300
10:20:32	33.20	33.25	33.25	+1.50	2	3299
10:20:17	33.15	33.25	33.25	+1.50	2	3297
10:20:15	33.15	33.20	33.20	+1.45	1	3295
10:20:12	33.15	33.20	33.20	+1.45	7	3294
10:20:12	33.20	33.25	33.20	+1.45	1	3287
10:19:53	33.20	33.25	33.20	+1.45	5	3286
10:19:12	33.30	33.40	33.30	+1.55	1	3281
10:18:58	33.30	33.40	33.30	+1.55	2	3280
10:18:58	33.35	33.40	33.35	+1.60	4	3278
10:18:55	33.35	33.40	33.35	+1.60	2	3274
10:18:52	33.40	33.45	33.40	+1.65	15	3272
10:18:36	33.45	33.50	33.45	+1.70	7	3257
10:18:36	33.45	33.50	33.45	+1.70	1	3250
10:18:32	33.45	33.50	33.50	+1.75	1	3249
10:18:04	33.45	33.50	33.50	+1.75	1	3248
10:18:01	33.45	33.50	33.50	+1.75	10	3247
10:17:55	33.45	33.50	33.50	+1.75	1	3237
10:17:41	33.45	33.50	33.50	+1.75	1	3236
10:17:39	33.50	33.55	33.50	+1.75	23	3235
10:17:39	33.50	33.55	33.50	+1.75	2	3212
10:17:31	33.50	33.55	33.50	+1.75	1	3210
10:17:15	33.55	33.60	33.55	+1.80	2	3209
10:17:12	33.55	33.60	33.55	+1.80	1	3207
10:17:12	33.55	33.60	33.55	+1.80	1	3206
10:17:08	33.55	33.60	33.55	+1.80	2	3205
10:17:06	33.55	33.60	33.55	+1.80	1	3203
10:17:05	33.55	33.60	33.60	+1.85	3	3202
10:17:03	33.55	33.60	33.55	+1.80	3	3199
10:16:57	33.55	33.60	33.55	+1.80	1	3196
10:16:51	33.50	33.55	33.50	+1.75	8	3195
10:16:50	33.50	33.55	33.55	+1.80	2	3187
10:16:41	33.50	33.55	33.50	+1.75	1	3185
10:16:37	33.50	33.55	33.50	+1.75	2	3184
10:16:31	33.50	33.55	33.50	+1.75	1	3182
10:16:24	33.50	33.55	33.55	+1.80	1	3181
10:16:15	33.45	33.55	33.55	+1.80	11	3180
10:16:13	33.50	33.55	33.50	+1.75	1	3169
10:16:12	33.45	33.50	33.50	+1.75	5	3168
10:16:10	33.50	33.55	33.50	+1.75	2	3163
10:16:09	33.50	33.55	33.50	+1.75	1	3161
10:16:07	33.50	33.55	33.50	+1.75	1	3160
10:16:07	33.50	33.55	33.50	+1.75	1	3159
10:16:02	33.50	33.55	33.50	+1.75	2	3158
10:15:50	33.50	33.60	33.60	+1.85	1	3156
10:15:47	33.55	33.60	33.55	+1.80	2	3155
10:15:47	33.55	33.60	33.55	+1.80	1	3153
10:15:46	33.55	33.60	33.55	+1.80	4	3152
10:15:46	33.50	33.55	33.55	+1.80	1	3148
10:15:45	33.55	33.60	33.55	+1.80	1	3147
10:15:45	33.55	33.60	33.55	+1.80	1	3146
10:15:44	33.50	33.60	33.50	+1.75	1	3145
10:15:44	33.55	33.60	33.55	+1.80	1	3144
10:15:40	33.55	33.60	33.55	+1.80	1	3143
10:15:39	33.45	33.60	33.60	+1.85	3	3142
10:15:35	33.45	33.60	33.60	+1.85	1	3139
10:15:34	33.45	33.60	33.60	+1.85	12	3138
10:15:34	33.45	33.60	33.45	+1.70	2	3126
10:15:33	33.45	33.60	33.60	+1.85	1	3124
10:15:33	33.45	33.55	33.55	+1.80	15	3123
10:15:33	33.40	33.50	33.50	+1.75	148	3108
10:15:33	33.40	33.45	33.45	+1.70	22	2960
10:15:28	33.35	33.40	33.40	+1.65	18	2938
10:15:24	33.35	33.40	33.40	+1.65	1	2920
10:15:17	33.35	33.40	33.35	+1.60	3	2919
10:15:13	33.35	33.40	33.40	+1.65	1	2916
10:15:13	33.30	33.35	33.35	+1.60	16	2915
10:15:10	33.30	33.35	33.35	+1.60	1	2899
10:15:01	33.25	33.30	33.30	+1.55	1	2898
10:14:57	33.25	33.30	33.30	+1.55	27	2897
10:14:57	33.25	33.30	33.30	+1.55	11	2870
10:14:45	33.10	33.25	33.25	+1.50	2	2859
10:14:39	33.15	33.25	33.15	+1.40	1	2857
10:14:35	33.05	33.10	33.10	+1.35	2	2856
10:14:35	33.05	33.10	33.10	+1.35	4	2854
10:14:35	33.05	33.10	33.10	+1.35	4	2850
10:14:35	33.15	33.30	33.10	+1.35	14	2846
10:14:35	33.15	33.30	33.15	+1.40	14	2832
10:14:35	33.15	33.25	33.25	+1.50	9	2818
10:14:34	33.10	33.20	33.20	+1.45	18	2809
10:14:34	33.10	33.20	33.20	+1.45	3	2791
10:14:29	33.10	33.15	33.15	+1.40	10	2788
10:14:24	33.10	33.15	33.10	+1.35	1	2778
10:14:13	33.05	33.15	33.05	+1.30	1	2777
10:14:09	33.05	33.10	33.10	+1.35	5	2776
10:13:53	33.05	33.10	33.10	+1.35	1	2771
10:13:50	33.05	33.10	33.10	+1.35	1	2770
10:13:36	33.10	33.15	33.10	+1.35	1	2769
10:13:36	33.10	33.15	33.15	+1.40	8	2768
10:13:01	33.00	33.10	33.10	+1.35	1	2760
10:12:58	33.00	33.10	33.00	+1.25	15	2759
10:12:49	33.00	33.10	33.10	+1.35	1	2744
10:12:40	33.00	33.10	33.10	+1.35	1	2743
10:12:12	32.85	33.00	33.10	+1.35	2	2742
10:12:12	32.85	33.00	33.05	+1.30	7	2740
10:12:12	32.85	33.00	33.00	+1.25	11	2733
10:12:06	32.85	32.95	33.00	+1.25	4	2722
10:12:06	32.85	32.95	32.95	+1.20	2	2718
10:12:05	32.90	32.95	32.90	+1.15	1	2716
10:12:05	32.95	33.00	32.95	+1.20	23	2715
10:11:58	32.95	33.00	33.00	+1.25	1	2692
10:11:24	32.95	33.00	33.00	+1.25	1	2691
10:11:18	32.95	33.00	33.00	+1.25	1	2690
10:11:18	32.95	33.00	33.00	+1.25	16	2689
10:11:18	32.80	32.85	32.95	+1.20	6	2673
10:11:18	32.80	32.85	32.90	+1.15	3	2667
10:11:18	32.80	32.85	32.85	+1.10	20	2664
10:11:18	32.80	32.85	32.80	+1.05	1	2644
10:10:48	32.80	32.85	32.85	+1.10	2	2643
10:10:44	32.80	32.85	32.80	+1.05	1	2641
10:10:03	32.75	32.80	32.80	+1.05	1	2640
10:09:31	32.80	32.85	32.80	+1.05	1	2639
10:08:52	32.80	32.85	32.80	+1.05	1	2638
10:08:45	32.80	32.90	32.80	+1.05	1	2637
10:08:39	32.80	32.90	32.80	+1.05	1	2636
10:08:38	32.80	32.90	32.80	+1.05	2	2635
10:08:34	32.80	32.90	32.80	+1.05	1	2633
10:08:27	32.80	32.90	32.80	+1.05	4	2632
10:08:26	32.80	32.90	32.90	+1.15	1	2628
10:08:25	32.80	32.90	32.80	+1.05	5	2627
10:08:24	32.85	32.90	32.85	+1.10	17	2622
10:08:24	32.85	32.90	32.85	+1.10	8	2605
10:08:24	32.85	32.90	32.85	+1.10	1	2597
10:08:00	32.90	32.95	32.90	+1.15	3	2596
10:08:00	32.90	33.00	32.90	+1.15	40	2593
10:07:49	32.90	33.00	32.90	+1.15	4	2553
10:07:34	32.95	33.00	32.95	+1.20	20	2549
10:07:08	32.95	33.00	33.00	+1.25	1	2529
10:07:07	32.95	33.00	32.95	+1.20	3	2528
10:07:03	32.95	33.00	33.00	+1.25	1	2525
10:06:55	32.95	33.00	33.00	+1.25	1	2524
10:06:49	32.95	33.00	33.00	+1.25	1	2523
10:06:46	32.95	33.00	32.95	+1.20	1	2522
10:06:40	32.95	33.00	33.00	+1.25	1	2521
10:06:10	32.95	33.00	32.95	+1.20	1	2520
10:06:02	33.00	33.05	33.00	+1.25	4	2519
10:06:01	33.00	33.05	33.00	+1.25	1	2515
10:05:52	33.00	33.05	33.00	+1.25	1	2514
10:05:41	33.00	33.05	33.00	+1.25	2	2513
10:05:38	33.00	33.05	33.05	+1.30	3	2511
10:05:25	33.00	33.10	33.00	+1.25	1	2508
10:05:15	33.05	33.10	33.05	+1.30	3	2507
10:05:04	33.00	33.10	33.10	+1.35	1	2504
10:05:04	33.10	33.15	33.00	+1.25	19	2503
10:05:04	33.10	33.15	33.05	+1.30	28	2484
10:05:04	33.10	33.15	33.10	+1.35	3	2456
10:04:59	33.05	33.10	33.10	+1.35	1	2453
10:04:59	33.05	33.10	33.05	+1.30	1	2452
10:04:26	33.10	33.20	33.10	+1.35	7	2451
10:04:19	33.10	33.15	33.15	+1.40	5	2444
10:03:57	33.15	33.20	33.15	+1.40	1	2439
10:03:28	33.20	33.25	33.20	+1.45	2	2438
10:03:19	33.20	33.25	33.20	+1.45	1	2436
10:03:09	33.15	33.20	33.20	+1.45	1	2435
10:03:04	33.20	33.25	33.15	+1.40	3	2434
10:03:04	33.20	33.25	33.20	+1.45	1	2431
10:02:54	33.15	33.20	33.20	+1.45	1	2430
10:02:53	33.15	33.20	33.20	+1.45	1	2429
10:02:39	33.20	33.25	33.20	+1.45	2	2428
10:02:10	33.15	33.25	33.25	+1.50	16	2426
10:02:10	33.10	33.20	33.20	+1.45	5	2410
10:02:02	33.10	33.15	33.15	+1.40	4	2405
10:01:39	33.05	33.15	33.15	+1.40	1	2401
10:01:37	33.15	33.20	33.15	+1.40	1	2400
10:01:26	33.10	33.15	33.15	+1.40	1	2399
10:01:18	33.20	33.25	33.20	+1.45	1	2398
10:01:07	33.10	33.15	33.15	+1.40	2	2397
10:01:05	33.05	33.10	33.10	+1.35	1	2395
10:01:05	33.05	33.20	33.20	+1.45	23	2394
10:01:05	33.05	33.20	33.20	+1.45	4	2371
10:01:02	33.10	33.20	33.10	+1.35	5	2367
10:00:54	33.15	33.20	33.15	+1.40	1	2362
10:00:54	33.15	33.20	33.20	+1.45	1	2361
10:00:49	33.15	33.20	33.20	+1.45	1	2360
10:00:24	33.20	33.25	33.20	+1.45	1	2359
10:00:19	33.20	33.25	33.20	+1.45	1	2358
09:59:58	33.10	33.25	33.25	+1.50	1	2357
09:59:16	33.25	33.30	33.25	+1.50	1	2356
09:58:57	33.20	33.30	33.30	+1.55	2	2355
09:58:56	33.15	33.25	33.25	+1.50	15	2353
09:58:56	33.15	33.25	33.25	+1.50	8	2338
09:58:56	33.10	33.20	33.20	+1.45	16	2330
09:58:56	33.05	33.15	33.15	+1.40	8	2314
09:58:52	33.00	33.10	33.10	+1.35	8	2306
09:58:43	33.00	33.10	33.00	+1.25	3	2298
09:58:09	33.00	33.05	33.05	+1.30	1	2295
09:57:58	33.00	33.10	33.00	+1.25	1	2294
09:57:49	32.95	33.00	33.00	+1.25	1	2293
09:57:35	33.00	33.10	33.00	+1.25	1	2292
09:57:29	33.00	33.10	33.00	+1.25	1	2291
09:57:24	33.10	33.15	33.00	+1.25	18	2290
09:57:24	33.10	33.15	33.05	+1.30	10	2272
09:57:24	33.10	33.15	33.10	+1.35	2	2262
09:57:22	33.10	33.15	33.10	+1.35	1	2260
09:57:21	33.10	33.15	33.10	+1.35	1	2259
09:57:19	33.10	33.15	33.10	+1.35	2	2258
09:57:19	33.10	33.15	33.10	+1.35	1	2256
09:57:11	33.10	33.15	33.10	+1.35	1	2255
09:57:07	33.10	33.15	33.10	+1.35	6	2254
09:56:56	33.10	33.15	33.10	+1.35	3	2248
09:56:51	33.10	33.15	33.10	+1.35	1	2245
09:56:36	33.10	33.15	33.10	+1.35	1	2244
09:56:21	33.10	33.15	33.10	+1.35	6	2243
09:55:59	33.15	33.20	33.15	+1.40	2	2237
09:55:51	33.15	33.20	33.15	+1.40	1	2235
09:55:38	33.10	33.15	33.15	+1.40	4	2234
09:55:10	33.10	33.15	33.15	+1.40	1	2230
09:54:57	33.15	33.20	33.15	+1.40	1	2229
09:54:46	33.15	33.20	33.15	+1.40	1	2228
09:54:42	33.15	33.20	33.15	+1.40	1	2227
09:54:39	33.15	33.20	33.15	+1.40	1	2226
09:54:35	33.15	33.20	33.20	+1.45	1	2225
09:54:27	33.15	33.20	33.20	+1.45	1	2224
09:53:58	33.15	33.20	33.15	+1.40	1	2223
09:53:52	33.15	33.20	33.15	+1.40	1	2222
09:53:52	33.15	33.20	33.20	+1.45	4	2221
09:53:45	33.15	33.20	33.15	+1.40	1	2217
09:53:44	33.15	33.20	33.15	+1.40	1	2216
09:53:43	33.15	33.20	33.20	+1.45	5	2215
09:53:23	33.10	33.20	33.20	+1.45	2	2210
09:52:59	33.10	33.15	33.20	+1.45	2	2208
09:52:59	33.10	33.15	33.15	+1.40	1	2206
09:52:58	33.10	33.15	33.10	+1.35	1	2205
09:52:46	33.10	33.20	33.20	+1.45	2	2204
09:52:33	33.20	33.25	33.20	+1.45	3	2202
09:52:33	33.20	33.25	33.20	+1.45	1	2199
09:52:26	33.25	33.30	33.25	+1.50	1	2198
09:52:22	33.25	33.30	33.25	+1.50	1	2197
09:51:41	33.30	33.35	33.30	+1.55	1	2196
09:51:36	33.30	33.40	33.30	+1.55	2	2195
09:51:35	33.20	33.35	33.35	+1.60	5	2193
09:51:33	33.25	33.35	33.20	+1.45	5	2188
09:51:33	33.25	33.35	33.25	+1.50	5	2183
09:51:33	33.25	33.35	33.25	+1.50	1	2178
09:51:29	33.25	33.35	33.25	+1.50	1	2177
09:51:24	33.30	33.35	33.30	+1.55	11	2176
09:51:15	33.35	33.40	33.35	+1.60	2	2165
09:51:14	33.30	33.40	33.40	+1.65	2	2163
09:51:10	33.30	33.40	33.40	+1.65	2	2161
09:51:09	33.30	33.40	33.40	+1.65	1	2159
09:51:07	33.30	33.40	33.40	+1.65	1	2158
09:51:03	33.40	33.45	33.40	+1.65	9	2157
09:51:03	33.40	33.45	33.40	+1.65	1	2148
09:51:02	33.40	33.45	33.45	+1.70	2	2147
09:50:59	33.40	33.45	33.45	+1.70	1	2145
09:50:47	33.30	33.40	33.40	+1.65	5	2144
09:50:47	33.30	33.40	33.40	+1.65	1	2139
09:50:45	33.35	33.40	33.35	+1.60	1	2138
09:50:45	33.35	33.40	33.40	+1.65	1	2137
09:50:44	33.35	33.40	33.40	+1.65	1	2136
09:50:43	33.35	33.40	33.35	+1.60	1	2135
09:50:42	33.35	33.40	33.35	+1.60	1	2134
09:50:36	33.30	33.35	33.35	+1.60	12	2133
09:50:34	33.25	33.35	33.25	+1.50	1	2121
09:50:32	33.30	33.35	33.30	+1.55	1	2120
09:50:31	33.25	33.30	33.30	+1.55	1	2119
09:50:25	33.20	33.25	33.25	+1.50	1	2118
09:50:22	33.20	33.25	33.25	+1.50	2	2117
09:50:17	33.20	33.25	33.25	+1.50	1	2115
09:50:14	33.20	33.25	33.20	+1.45	1	2114
09:50:13	33.20	33.25	33.20	+1.45	1	2113
09:50:11	33.20	33.25	33.20	+1.45	1	2112
09:50:07	33.20	33.25	33.25	+1.50	1	2111
09:50:04	33.05	33.25	33.05	+1.30	2	2110
09:49:59	33.05	33.20	33.20	+1.45	3	2108
09:49:59	33.15	33.25	33.00	+1.25	6	2105
09:49:59	33.15	33.25	33.05	+1.30	7	2099
09:49:59	33.15	33.25	33.10	+1.35	4	2092
09:49:59	33.15	33.25	33.15	+1.40	8	2088
09:49:56	33.15	33.25	33.25	+1.50	1	2080
09:49:53	33.25	33.35	33.15	+1.40	3	2079
09:49:53	33.25	33.35	33.20	+1.45	5	2076
09:49:53	33.25	33.35	33.25	+1.50	2	2071
09:49:53	33.30	33.35	33.30	+1.55	1	2069
09:49:46	33.30	33.35	33.30	+1.55	1	2068
09:49:38	33.30	33.40	33.40	+1.65	1	2067
09:49:33	33.25	33.30	33.30	+1.55	1	2066
09:49:32	33.25	33.35	33.40	+1.65	5	2065
09:49:32	33.25	33.35	33.35	+1.60	1	2060
09:49:25	33.30	33.35	33.30	+1.55	1	2059
09:49:21	33.30	33.35	33.40	+1.65	6	2058
09:49:21	33.30	33.35	33.35	+1.60	4	2052
09:49:21	33.35	33.40	33.35	+1.60	6	2048
09:49:21	33.35	33.40	33.35	+1.60	56	2042
09:49:19	33.35	33.40	33.40	+1.65	1	1986
09:49:19	33.35	33.40	33.40	+1.65	1	1985
09:49:13	33.35	33.40	33.35	+1.60	1	1984
09:49:08	33.35	33.40	33.35	+1.60	1	1983
09:49:08	33.35	33.40	33.40	+1.65	5	1982
09:49:08	33.35	33.40	33.35	+1.60	1	1977
09:49:05	33.35	33.40	33.35	+1.60	1	1976
09:49:00	33.35	33.40	33.35	+1.60	1	1975
09:49:00	33.35	33.40	33.40	+1.65	1	1974
09:48:59	33.35	33.40	33.40	+1.65	1	1973
09:48:56	33.35	33.40	33.40	+1.65	2	1972
09:48:51	33.35	33.40	33.40	+1.65	1	1970
09:48:49	33.40	33.50	33.40	+1.65	8	1969
09:48:48	33.40	33.50	33.50	+1.75	1	1961
09:48:48	33.40	33.50	33.50	+1.75	1	1960
09:48:44	33.40	33.50	33.50	+1.75	4	1959
09:48:44	33.40	33.50	33.50	+1.75	5	1955
09:48:43	33.40	33.50	33.50	+1.75	20	1950
09:48:40	33.40	33.50	33.50	+1.75	2	1930
09:48:37	33.40	33.50	33.50	+1.75	1	1928
09:48:35	33.35	33.45	33.50	+1.75	1	1927
09:48:35	33.35	33.45	33.45	+1.70	4	1926
09:48:32	33.35	33.40	33.40	+1.65	2	1922
09:48:31	33.35	33.40	33.35	+1.60	1	1920
09:48:29	33.35	33.40	33.35	+1.60	2	1919
09:48:27	33.35	33.40	33.35	+1.60	1	1917
09:48:25	33.20	33.30	33.35	+1.60	4	1916
09:48:25	33.20	33.30	33.30	+1.55	12	1912
09:48:24	33.20	33.30	33.30	+1.55	1	1900
09:48:16	33.10	33.25	33.30	+1.55	4	1899
09:48:16	33.10	33.25	33.25	+1.50	1	1895
09:48:16	33.10	33.20	33.20	+1.45	1	1894
09:48:16	33.10	33.20	33.20	+1.45	1	1893
09:48:15	33.15	33.20	33.10	+1.35	1	1892
09:48:15	33.15	33.20	33.15	+1.40	4	1891
09:48:14	33.10	33.20	33.20	+1.45	9	1887
09:48:14	33.10	33.20	33.20	+1.45	1	1878
09:48:11	33.10	33.15	33.15	+1.40	6	1877
09:48:10	33.05	33.10	33.10	+1.35	1	1871
09:48:08	33.05	33.10	33.10	+1.35	1	1870
09:48:06	33.05	33.10	33.10	+1.35	1	1869
09:48:06	33.00	33.05	33.05	+1.30	9	1868
09:48:06	32.95	33.00	33.00	+1.25	3	1859
09:48:06	32.95	33.00	33.00	+1.25	60	1856
09:48:05	32.95	33.00	32.95	+1.20	2	1796
09:47:55	32.90	32.95	32.95	+1.20	1	1794
09:47:54	32.95	33.00	32.95	+1.20	1	1793
09:47:54	32.90	32.95	33.00	+1.25	1	1792
09:47:54	32.90	32.95	32.95	+1.20	1	1791
09:47:46	32.90	33.00	32.90	+1.15	5	1790
09:47:41	32.90	32.95	33.00	+1.25	1	1785
09:47:41	32.90	32.95	32.95	+1.20	1	1784
09:47:38	32.90	32.95	32.95	+1.20	2	1783
09:47:36	32.90	33.00	33.00	+1.25	1	1781
09:47:30	32.95	33.00	32.95	+1.20	1	1780
09:47:29	32.90	32.95	32.95	+1.20	2	1779
09:47:29	32.90	32.95	32.90	+1.15	1	1777
09:47:27	32.90	32.95	32.95	+1.20	1	1776
09:47:25	32.95	33.00	32.95	+1.20	19	1775
09:47:25	32.95	33.00	32.95	+1.20	2	1756
09:47:25	32.95	33.00	33.00	+1.25	1	1754
09:47:23	32.90	32.95	32.95	+1.20	42	1753
09:47:16	32.90	32.95	32.90	+1.15	3	1711
09:47:14	32.85	32.90	32.90	+1.15	16	1708
09:47:10	32.85	32.90	32.85	+1.10	1	1692
09:47:09	32.85	32.90	32.90	+1.15	1	1691
09:47:08	32.85	32.90	32.85	+1.10	1	1690
09:47:01	32.85	32.90	32.90	+1.15	1	1689
09:46:59	32.85	32.90	32.90	+1.15	2	1688
09:46:47	32.85	32.90	32.80	+1.05	1	1686
09:46:47	32.85	32.90	32.85	+1.10	3	1685
09:46:44	32.85	32.90	32.90	+1.15	2	1682
09:46:41	32.80	32.90	32.90	+1.15	1	1680
09:46:33	32.80	32.90	32.90	+1.15	1	1679
09:46:32	32.80	32.85	32.85	+1.10	11	1678
09:46:32	32.75	32.80	32.80	+1.05	23	1667
09:46:28	32.70	32.75	32.75	+1.00	12	1644
09:46:25	32.70	32.75	32.75	+1.00	1	1632
09:46:19	32.60	32.65	32.70	+0.95	5	1631
09:46:19	32.60	32.65	32.65	+0.90	12	1626
09:46:13	32.55	32.65	32.65	+0.90	1	1614
09:46:09	32.50	32.60	32.65	+0.90	8	1613
09:46:09	32.50	32.60	32.60	+0.85	2	1605
09:46:07	32.60	32.65	32.60	+0.85	2	1603
09:45:57	32.50	32.60	32.60	+0.85	4	1601
09:45:53	32.50	32.60	32.60	+0.85	1	1597
09:45:52	32.55	32.60	32.55	+0.80	3	1596
09:45:19	32.50	32.55	32.55	+0.80	1	1593
09:44:50	32.45	32.55	32.45	+0.70	1	1592
09:44:26	32.45	32.55	32.45	+0.70	6	1591
09:43:47	32.45	32.50	32.50	+0.75	1	1585
09:43:33	32.50	32.60	32.50	+0.75	1	1584
09:43:18	32.45	32.50	32.50	+0.75	2	1583
09:42:44	32.45	32.50	32.50	+0.75	15	1581
09:42:43	32.40	32.45	32.45	+0.70	1	1566
09:42:41	32.40	32.45	32.45	+0.70	1	1565
09:42:23	32.40	32.45	32.45	+0.70	1	1564
09:42:17	32.40	32.45	32.45	+0.70	1	1563
09:42:04	32.40	32.45	32.40	+0.65	3	1562
09:41:53	32.40	32.45	32.40	+0.65	6	1559
09:41:47	32.40	32.45	32.40	+0.65	3	1553
09:41:47	32.40	32.45	32.40	+0.65	1	1550
09:41:40	32.35	32.40	32.40	+0.65	6	1549
09:40:54	32.40	32.45	32.40	+0.65	2	1543
09:40:54	32.40	32.45	32.40	+0.65	4	1541
09:40:39	32.45	32.50	32.45	+0.70	1	1537
09:40:31	32.45	32.50	32.45	+0.70	3	1536
09:40:09	32.40	32.50	32.50	+0.75	2	1533
09:39:18	32.50	32.55	32.50	+0.75	1	1531
09:39:18	32.45	32.50	32.50	+0.75	1	1530
09:39:04	32.40	32.45	32.45	+0.70	2	1529
09:39:03	32.40	32.45	32.40	+0.65	3	1527
09:38:46	32.40	32.45	32.45	+0.70	1	1524
09:38:41	32.45	32.50	32.45	+0.70	6	1523
09:38:33	32.50	32.60	32.50	+0.75	2	1517
09:38:04	32.50	32.60	32.50	+0.75	5	1515
09:38:04	32.50	32.60	32.50	+0.75	5	1510
09:38:01	32.50	32.60	32.50	+0.75	2	1505
09:37:38	32.50	32.60	32.50	+0.75	2	1503
09:37:31	32.55	32.60	32.55	+0.80	2	1501
09:37:26	32.50	32.60	32.50	+0.75	10	1499
09:37:00	32.50	32.60	32.50	+0.75	1	1489
09:37:00	32.55	32.60	32.55	+0.80	1	1488
09:37:00	32.60	32.65	32.60	+0.85	5	1487
09:36:53	32.60	32.65	32.60	+0.85	1	1482
09:36:50	32.60	32.65	32.60	+0.85	1	1481
09:36:27	32.55	32.60	32.60	+0.85	3	1480
09:36:25	32.50	32.60	32.60	+0.85	3	1477
09:36:02	32.50	32.60	32.60	+0.85	1	1474
09:36:01	32.50	32.60	32.60	+0.85	5	1473
09:35:13	32.50	32.60	32.60	+0.85	5	1468
09:35:13	32.55	32.60	32.55	+0.80	3	1463
09:35:13	32.55	32.60	32.55	+0.80	3	1460
09:34:35	32.55	32.60	32.60	+0.85	1	1457
09:34:22	32.60	32.65	32.60	+0.85	1	1456
09:34:18	32.60	32.65	32.60	+0.85	5	1455
09:34:18	32.60	32.65	32.60	+0.85	1	1450
09:34:17	32.60	32.65	32.60	+0.85	1	1449
09:34:16	32.60	32.65	32.60	+0.85	1	1448
09:34:15	32.60	32.65	32.60	+0.85	4	1447
09:34:11	32.60	32.65	32.60	+0.85	1	1443
09:34:10	32.60	32.65	32.60	+0.85	1	1442
09:34:07	32.60	32.65	32.60	+0.85	5	1441
09:34:01	32.60	32.65	32.60	+0.85	1	1436
09:33:54	32.60	32.65	32.60	+0.85	1	1435
09:33:48	32.60	32.65	32.60	+0.85	1	1434
09:33:47	32.60	32.65	32.60	+0.85	1	1433
09:33:43	32.60	32.65	32.60	+0.85	1	1432
09:33:28	32.65	32.70	32.65	+0.90	9	1431
09:33:28	32.65	32.70	32.70	+0.95	1	1422
09:33:22	32.65	32.70	32.70	+0.95	3	1421
09:32:19	32.65	32.70	32.70	+0.95	1	1418
09:32:09	32.65	32.70	32.65	+0.90	1	1417
09:32:06	32.65	32.70	32.65	+0.90	1	1416
09:31:57	32.65	32.70	32.65	+0.90	1	1415
09:31:47	32.65	32.70	32.70	+0.95	1	1414
09:31:47	32.65	32.70	32.70	+0.95	1	1413
09:31:45	32.70	32.75	32.70	+0.95	1	1412
09:31:45	32.70	32.75	32.70	+0.95	15	1411
09:31:42	32.75	32.80	32.75	+1.00	11	1396
09:31:37	32.75	32.80	32.80	+1.05	2	1385
09:31:25	32.75	32.80	32.80	+1.05	1	1383
09:31:21	32.75	32.85	32.85	+1.10	1	1382
09:31:21	32.80	32.85	32.80	+1.05	3	1381
09:31:21	32.80	32.85	32.80	+1.05	1	1378
09:31:09	32.80	32.85	32.80	+1.05	1	1377
09:31:08	32.80	32.85	32.80	+1.05	1	1376
09:31:04	32.75	32.80	32.80	+1.05	2	1375
09:31:03	32.75	32.80	32.80	+1.05	2	1373
09:31:01	32.80	32.85	32.80	+1.05	2	1371
09:31:01	32.75	32.80	32.80	+1.05	4	1369
09:30:59	32.75	32.80	32.80	+1.05	1	1365
09:30:57	32.80	32.85	32.80	+1.05	2	1364
09:30:56	32.75	32.80	32.80	+1.05	2	1362
09:30:48	32.80	32.85	32.80	+1.05	1	1360
09:30:48	32.80	32.85	32.80	+1.05	1	1359
09:30:48	32.70	32.80	32.80	+1.05	8	1358
09:30:47	32.75	32.80	32.75	+1.00	2	1350
09:30:47	32.75	32.80	32.75	+1.00	1	1348
09:30:47	32.75	32.80	32.75	+1.00	1	1347
09:30:40	32.75	32.80	32.75	+1.00	4	1346
09:30:39	32.80	32.85	32.80	+1.05	1	1342
09:30:39	32.75	32.80	32.80	+1.05	1	1341
09:30:38	32.75	32.80	32.75	+1.00	2	1340
09:30:34	32.75	32.85	32.75	+1.00	3	1338
09:30:29	32.70	32.75	32.75	+1.00	1	1335
09:30:27	32.70	32.75	32.75	+1.00	1	1334
09:30:25	32.75	32.80	32.75	+1.00	1	1333
09:30:15	32.65	32.70	32.70	+0.95	1	1332
09:30:11	32.60	32.85	32.85	+1.10	2	1331
09:30:10	32.70	32.85	32.70	+0.95	1	1329
09:30:05	32.70	32.85	32.70	+0.95	6	1328
09:30:01	32.70	32.90	32.90	+1.15	2	1322
09:29:58	32.70	32.90	32.70	+0.95	2	1320
09:29:57	32.70	32.90	32.70	+0.95	1	1318
09:29:56	32.70	32.90	32.70	+0.95	1	1317
09:29:56	32.70	32.85	32.85	+1.10	1	1316
09:29:53	32.70	32.85	32.85	+1.10	1	1315
09:29:52	32.75	32.85	32.75	+1.00	5	1314
09:29:48	32.90	32.95	32.90	+1.15	6	1309
09:29:48	32.75	32.90	32.90	+1.15	4	1303
09:29:46	32.80	32.90	32.80	+1.05	2	1299
09:29:46	32.80	32.90	32.80	+1.05	5	1297
09:29:40	32.80	32.95	32.95	+1.20	1	1292
09:29:39	32.75	32.95	32.95	+1.20	4	1291
09:29:35	32.75	32.85	32.95	+1.20	3	1287
09:29:35	32.75	32.85	32.90	+1.15	6	1284
09:29:35	32.75	32.85	32.85	+1.10	1	1278
09:29:34	32.80	32.85	32.80	+1.05	1	1277
09:29:31	32.80	32.90	32.80	+1.05	4	1276
09:29:27	32.80	32.85	32.85	+1.10	1	1272
09:29:26	32.85	32.90	32.85	+1.10	2	1271
09:29:26	32.90	32.95	32.90	+1.15	1	1269
09:29:26	32.80	32.90	32.95	+1.20	3	1268
09:29:26	32.80	32.90	32.90	+1.15	2	1265
09:29:22	32.90	32.95	32.90	+1.15	1	1263
09:29:13	32.65	32.70	32.90	+1.15	8	1262
09:29:13	32.65	32.70	32.85	+1.10	4	1254
09:29:13	32.65	32.70	32.80	+1.05	9	1250
09:29:13	32.65	32.70	32.75	+1.00	7	1241
09:29:13	32.65	32.70	32.70	+0.95	2	1234
09:29:12	32.65	32.70	32.70	+0.95	27	1232
09:29:11	32.60	32.70	32.70	+0.95	1	1205
09:29:11	32.60	32.70	32.70	+0.95	15	1204
09:29:11	32.60	32.70	32.70	+0.95	1	1189
09:29:08	32.55	32.70	32.70	+0.95	15	1188
09:29:08	32.50	32.65	32.65	+0.90	1	1173
09:29:05	32.50	32.65	32.70	+0.95	5	1172
09:29:05	32.50	32.65	32.65	+0.90	5	1167
09:28:55	32.55	32.60	32.60	+0.85	3	1162
09:28:55	32.50	32.60	32.60	+0.85	1	1159
09:28:55	32.50	32.60	32.60	+0.85	1	1158
09:28:55	32.45	32.55	32.55	+0.80	4	1157
09:28:55	32.45	32.50	32.50	+0.75	428	1153
09:28:55	32.45	32.50	32.50	+0.75	33	725
09:28:55	32.45	32.50	32.50	+0.75	8	692
09:28:55	32.45	32.50	32.50	+0.75	30	684
09:28:53	32.40	32.45	32.45	+0.70	4	654
09:28:46	32.40	32.45	32.45	+0.70	2	650
09:28:45	32.40	32.45	32.40	+0.65	1	648
09:28:35	32.40	32.45	32.45	+0.70	4	647
09:28:30	32.40	32.45	32.45	+0.70	3	643
09:28:16	32.40	32.45	32.45	+0.70	1	640
09:28:16	32.40	32.45	32.45	+0.70	1	639
09:28:11	32.45	32.50	32.45	+0.70	1	638
09:28:11	32.45	32.50	32.45	+0.70	1	637
09:28:07	32.45	32.50	32.45	+0.70	5	636
09:27:57	32.45	32.50	32.45	+0.70	1	631
09:27:47	32.40	32.45	32.45	+0.70	13	630
09:27:43	32.35	32.40	32.40	+0.65	2	617
09:27:35	32.35	32.40	32.40	+0.65	2	615
09:27:25	32.30	32.40	32.40	+0.65	7	613
09:27:17	32.35	32.45	32.30	+0.55	1	606
09:27:17	32.35	32.45	32.35	+0.60	1	605
09:27:01	32.40	32.45	32.35	+0.60	1	604
09:27:01	32.40	32.45	32.40	+0.65	4	603
09:26:56	32.40	32.50	32.50	+0.75	5	599
09:26:41	32.40	32.50	32.50	+0.75	1	594
09:26:39	32.40	32.50	32.50	+0.75	1	593
09:26:36	32.45	32.50	32.45	+0.70	1	592
09:26:28	32.45	32.50	32.45	+0.70	1	591
09:26:23	32.45	32.50	32.45	+0.70	1	590
09:26:22	32.40	32.50	32.50	+0.75	1	589
09:26:17	32.35	32.45	32.45	+0.70	5	588
09:26:17	32.35	32.40	32.40	+0.65	4	583
09:26:17	32.30	32.40	32.40	+0.65	9	579
09:26:16	32.30	32.35	32.35	+0.60	5	570
09:26:16	32.25	32.30	32.30	+0.55	26	565
09:26:16	32.20	32.25	32.25	+0.50	26	539
09:25:39	32.15	32.20	32.20	+0.45	14	513
09:24:51	32.20	32.25	32.20	+0.45	1	499
09:24:42	32.20	32.25	32.20	+0.45	1	498
09:24:28	32.20	32.25	32.25	+0.50	1	497
09:24:13	32.20	32.25	32.25	+0.50	5	496
09:24:12	32.15	32.25	32.15	+0.40	1	491
09:24:12	32.10	32.20	32.20	+0.45	8	490
09:24:12	32.10	32.20	32.20	+0.45	7	482
09:24:12	32.05	32.15	32.15	+0.40	13	475
09:24:11	32.05	32.10	32.10	+0.35	5	462
09:24:06	32.05	32.10	32.05	+0.30	5	457
09:23:46	32.05	32.10	32.05	+0.30	3	452
09:23:33	32.05	32.10	32.05	+0.30	1	449
09:23:28	32.05	32.10	32.05	+0.30	1	448
09:22:57	32.05	32.10	32.05	+0.30	3	447
09:22:00	32.05	32.10	32.05	+0.30	1	444
09:21:54	32.05	32.10	32.05	+0.30	5	443
09:21:31	32.00	32.05	32.05	+0.30	14	438
09:21:22	32.00	32.05	32.00	+0.25	3	424
09:21:22	32.00	32.05	32.00	+0.25	1	421
09:21:22	32.00	32.05	32.00	+0.25	8	420
09:20:57	32.00	32.05	32.00	+0.25	9	412
09:20:57	32.05	32.10	32.05	+0.30	9	403
09:20:50	32.05	32.10	32.05	+0.30	10	394
09:20:40	32.05	32.10	32.05	+0.30	3	384
09:20:40	32.05	32.10	32.05	+0.30	1	381
09:20:29	32.05	32.10	32.05	+0.30	1	380
09:20:29	32.05	32.10	32.05	+0.30	1	379
09:20:28	32.05	32.10	32.05	+0.30	10	378
09:20:17	32.05	32.10	32.05	+0.30	1	368
09:20:08	32.10	32.15	32.10	+0.35	4	367
09:20:08	32.05	32.10	32.10	+0.35	1	363
09:19:17	32.10	32.15	32.10	+0.35	1	362
09:19:17	32.05	32.10	32.10	+0.35	1	361
09:18:37	32.05	32.10	32.10	+0.35	1	360
09:18:18	32.05	32.10	32.10	+0.35	1	359
09:17:54	32.10	32.15	32.10	+0.35	1	358
09:17:54	32.10	32.15	32.10	+0.35	2	357
09:17:54	32.10	32.15	32.15	+0.40	1	355
09:17:20	32.10	32.15	32.15	+0.40	1	354
09:17:19	32.10	32.15	32.15	+0.40	1	353
09:17:19	32.10	32.15	32.15	+0.40	1	352
09:17:14	32.10	32.15	32.10	+0.35	1	351
09:17:09	32.15	32.20	32.15	+0.40	3	350
09:16:54	32.15	32.20	32.15	+0.40	1	347
09:16:41	32.15	32.20	32.20	+0.45	1	346
09:16:26	32.15	32.20	32.20	+0.45	1	345
09:16:08	32.10	32.15	32.15	+0.40	4	344
09:16:08	32.10	32.15	32.15	+0.40	26	340
09:16:08	32.05	32.10	32.10	+0.35	11	314
09:16:01	32.00	32.05	32.05	+0.30	3	303
09:15:19	32.05	32.10	32.05	+0.30	1	300
09:15:11	32.05	32.10	32.05	+0.30	1	299
09:14:27	32.05	32.10	32.05	+0.30	2	298
09:14:11	32.05	32.10	32.05	+0.30	1	296
09:13:57	32.05	32.10	32.05	+0.30	1	295
09:13:51	32.05	32.10	32.05	+0.30	2	294
09:13:20	32.00	32.05	32.05	+0.30	3	292
09:13:20	32.00	32.05	32.00	+0.25	1	289
09:13:20	32.00	32.05	32.00	+0.25	1	288
09:13:02	32.00	32.05	32.00	+0.25	7	287
09:12:55	32.00	32.05	32.05	+0.30	1	280
09:12:50	32.05	32.10	32.05	+0.30	5	279
09:12:32	32.05	32.15	32.05	+0.30	3	274
09:11:45	32.05	32.15	32.15	+0.40	1	271
09:11:43	32.05	32.10	32.10	+0.35	1	270
09:11:36	32.05	32.10	32.10	+0.35	5	269
09:11:23	32.05	32.10	32.05	+0.30	1	264
09:10:50	32.10	32.15	32.10	+0.35	1	263
09:10:49	32.05	32.15	32.15	+0.40	1	262
09:10:47	32.10	32.15	32.10	+0.35	2	261
09:10:12	32.05	32.20	32.20	+0.45	1	259
09:10:09	32.05	32.10	32.10	+0.35	2	258
09:09:51	32.05	32.10	32.05	+0.30	1	256
09:09:27	32.05	32.15	32.05	+0.30	2	255
09:09:27	32.05	32.15	32.05	+0.30	6	253
09:08:37	32.05	32.20	32.05	+0.30	1	247
09:08:29	32.00	32.10	32.10	+0.35	9	246
09:08:17	32.05	32.15	32.05	+0.30	7	237
09:07:58	32.05	32.10	32.10	+0.35	1	230
09:07:45	32.10	32.20	32.10	+0.35	8	229
09:07:45	32.10	32.20	32.10	+0.35	1	221
09:07:23	32.15	32.20	32.15	+0.40	1	220
09:07:23	32.20	32.25	32.20	+0.45	1	219
09:07:23	32.10	32.20	32.20	+0.45	1	218
09:07:18	32.10	32.20	32.20	+0.45	1	217
09:07:14	32.15	32.20	32.15	+0.40	1	216
09:07:03	32.05	32.15	32.15	+0.40	1	215
09:06:57	32.05	32.20	32.25	+0.50	2	214
09:06:57	32.05	32.20	32.20	+0.45	8	212
09:06:21	32.05	32.20	32.20	+0.45	2	204
09:06:03	32.00	32.20	32.20	+0.45	1	202
09:05:56	32.00	32.20	32.20	+0.45	1	201
09:05:36	31.95	32.05	32.05	+0.30	4	200
09:05:36	31.95	32.05	32.05	+0.30	8	196
09:05:34	32.00	32.05	32.00	+0.25	1	188
09:05:32	31.95	32.05	31.95	+0.20	1	187
09:05:12	32.00	32.05	32.00	+0.25	2	186
09:05:06	31.95	32.10	32.10	+0.35	1	184
09:05:01	31.95	32.10	32.10	+0.35	2	183
09:05:01	32.00	32.10	32.00	+0.25	1	181
09:04:59	32.05	32.10	32.05	+0.30	4	180
09:04:51	32.10	32.15	32.10	+0.35	3	176
09:04:51	32.15	32.25	32.15	+0.40	2	173
09:04:51	32.15	32.25	32.15	+0.40	1	171
09:04:47	32.20	32.25	32.20	+0.45	4	170
09:04:41	32.20	32.30	32.30	+0.55	1	166
09:04:37	32.15	32.25	32.30	+0.55	1	165
09:04:37	32.15	32.25	32.25	+0.50	2	164
09:04:34	32.15	32.20	32.25	+0.50	8	162
09:04:34	32.15	32.20	32.20	+0.45	2	154
09:04:28	32.10	32.15	32.15	+0.40	1	152
09:04:25	32.10	32.20	32.10	+0.35	1	151
09:04:12	32.15	32.20	32.15	+0.40	1	150
09:04:01	32.15	32.30	32.30	+0.55	1	149
09:04:00	32.15	32.30	32.30	+0.55	2	148
09:04:00	32.20	32.30	32.20	+0.45	1	146
09:03:58	32.20	32.30	32.20	+0.45	1	145
09:03:52	32.10	32.15	32.30	+0.55	11	144
09:03:52	32.10	32.15	32.25	+0.50	3	133
09:03:52	32.10	32.15	32.15	+0.40	4	130
09:03:28	32.15	32.25	32.25	+0.50	6	126
09:03:21	32.10	32.20	32.20	+0.45	11	120
09:03:21	32.05	32.15	32.15	+0.40	2	109
09:03:21	32.05	32.15	32.15	+0.40	1	107
09:03:16	31.90	32.05	32.05	+0.30	2	106
09:03:08	31.90	31.95	31.95	+0.20	4	104
09:02:46	31.90	31.95	31.90	+0.15	1	100
09:02:46	31.90	31.95	31.90	+0.15	7	99
09:02:46	31.95	32.10	31.95	+0.20	1	92
09:02:45	31.95	32.10	31.95	+0.20	10	91
09:02:31	31.90	32.10	31.90	+0.15	1	81
09:02:20	31.90	32.20	31.90	+0.15	2	80
09:02:01	31.80	32.10	32.10	+0.35	10	78
09:01:34	31.80	32.15	32.15	+0.40	1	68
09:01:19	31.70	31.90	32.25	+0.50	7	67
09:01:19	31.70	31.90	32.20	+0.45	1	60
09:01:19	31.70	31.90	32.10	+0.35	1	59
09:01:19	31.70	31.90	32.00	+0.25	11	58
09:01:19	31.70	31.90	31.90	+0.15	5	47
09:01:04	31.65	31.85	31.85	+0.10	2	42
09:00:46	31.75	31.85	31.75	0	1	40
09:00:23	31.75	31.90	31.75	0	9	39
09:00:23	31.80	31.90	31.80	+0.05	5	30
09:00:16	--	--	31.90	+0.15	25	25

　

其他人也逛...

PChome 購物儲值10,000元

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

【點睛品】貳台錢黃金金條_計價黃金

PChome 購物儲值1,000元

PChome 購物儲值100,000元

POCO F8 Ultra 16GB/512GB

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

App Store Card $ 6000 - 數位序號

Roborock 石頭科技石頭掃地機器人 Qrevo C

Apple iPhone 17 Pro Max (512G)

MyCard 2000點虛擬點數卡

樂天Kobo Clara Colour 6吋彩色電子書閱讀器 | 白。16GB

大潤發5000元即享券(餘額型)

【歐股盤後】收漲☆

中華電信ADR17日上漲0.30美元漲...

台積電鴻海國巨南亞科聯電力積電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧日月光投控ADR17日上漲0.07美元...
‧聯電ADR17日下跌0.15美元跌幅1....
‧友達ADR17日上漲0.0102美元漲幅...

加密貨幣

比特幣BTC	67489.72	-1,353.37	-1.97%
以太幣ETH	1982.47	-15.45	-0.77%
瑞波幣XRP	1.46	-0.03	-1.80%
比特幣現金BCH	560.12	-8.54	-1.50%
萊特幣LTC	53.99	-1.05	-1.91%
卡達幣ADA	0.282160	0.00	-1.17%
波場幣TRX	0.279429	0.00	-1.72%
恆星幣XLM	0.165683	0.00	-2.36%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。